Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00013000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 3.85 | 3.75 | 3.85 | -0.46 | -10.67% | 39 | 39 | 236.72% |
| LYFT240517C00013000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 3.87 | 3.85 | 3.95 | -0.68 | -14.95% | 48 | 2,704 | 148.05% |
| LYFT240524C00013000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 3.80 | 3.85 | 4.00 | +0.49 | +14.80% | 3 | 8 | 116.80% |
| LYFT240531C00013000 | 2024-05-07 2:43PM EDT | 2024-05-31 | 3.90 | 3.90 | 4.05 | -1.00 | -20.41% | 11 | 20 | 103.52% |
| LYFT240621C00013000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 4.17 | 4.15 | 4.25 | -0.53 | -11.28% | 14 | 2,451 | 91.31% |
| LYFT240719C00013000 | 2024-05-07 2:53PM EDT | 2024-07-19 | 4.33 | 4.35 | 4.45 | +0.05 | +1.17% | 2 | 405 | 81.64% |
| LYFT240816C00013000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 5.60 | 3.75 | 4.85 | 0.00 | - | 1 | 60 | 65.23% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 4.80 | 4.95 | 6.05 | 0.00 | - | 1 | 103 | 96.19% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 4.80 | 5.10 | 5.25 | 0.00 | - | 16 | 276 | 78.13% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 2025-05-16 | 5.85 | 6.40 | 6.85 | 0.00 | - | 1 | 184 | 79.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00013000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | +0.07 | +63.64% | 5,959 | 749 | 231.25% |
| LYFT240517P00013000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.26 | +0.07 | +38.89% | 888 | 3,574 | 139.26% |
| LYFT240524P00013000 | 2024-05-07 3:22PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.40 | +0.10 | +47.62% | 9 | 81 | 119.34% |
| LYFT240531P00013000 | 2024-05-07 3:11PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.38 | -0.16 | -32.65% | 2 | 57 | 99.41% |
| LYFT240607P00013000 | 2024-05-07 12:12PM EDT | 2024-06-07 | 0.42 | 0.39 | 1.05 | +0.08 | +23.53% | 7 | 8 | 119.34% |
| LYFT240614P00013000 | 2024-05-03 9:55AM EDT | 2024-06-14 | 0.35 | 0.30 | 0.48 | 0.00 | - | 10 | 11 | 83.50% |
| LYFT240621P00013000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.50 | +0.09 | +23.08% | 348 | 7,528 | 83.20% |
| LYFT240719P00013000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.66 | -0.13 | -17.11% | 19 | 2,504 | 73.73% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 2024-08-16 | 1.04 | 0.94 | 1.00 | 0.00 | - | - | 752 | 76.37% |
| LYFT240920P00013000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 1.04 | 1.13 | 1.20 | 0.00 | - | 1 | 183 | 72.36% |
| LYFT241018P00013000 | 2024-05-07 3:56PM EDT | 2024-10-18 | 1.29 | 1.22 | 1.29 | +0.13 | +11.21% | 3 | 93 | 68.65% |
| LYFT250516P00013000 | 2024-05-03 1:22PM EDT | 2025-05-16 | 2.14 | 2.16 | 3.95 | 0.00 | - | 17 | 46 | 80.08% |
© 2024 Yahoo. All rights reserved.