Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00015000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT240510C00015000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYFT240517C00015000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| LYFT240524C00015000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LYFT240531C00015000 | 2024-04-29 11:15AM EDT | 2024-05-31 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| LYFT240719C00015000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816C00015000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LYFT240920C00015000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| LYFT241018C00015000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT250117C00015000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT250516C00015000 | 2024-05-02 3:57PM EDT | 2025-05-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT251219C00015000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT260116C00015000 | 2024-05-02 11:54AM EDT | 2026-01-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00015000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 50.00% |
| LYFT240510P00015000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYFT240517P00015000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LYFT240524P00015000 | 2024-05-01 10:28AM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT240531P00015000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LYFT240607P00015000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LYFT240719P00015000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| LYFT240816P00015000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LYFT240920P00015000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LYFT241018P00015000 | 2024-05-01 9:48AM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LYFT250117P00015000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYFT260116P00015000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.