Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00016000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.19 | 2.12 | 2.19 | +0.32 | +17.11% | 38 | 1,024 | 174.61% |
| LYFT240517C00016000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.26 | 2.23 | 2.27 | +0.26 | +13.00% | 154 | 1,597 | 126.56% |
| LYFT240524C00016000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 2.53 | 2.14 | 2.88 | +0.69 | +37.50% | 120 | 356 | 119.73% |
| LYFT240531C00016000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 2.51 | 1.58 | 2.91 | +0.33 | +15.14% | 137 | 154 | 87.50% |
| LYFT240621C00016000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.72 | 2.73 | 2.77 | +0.16 | +6.25% | 1,180 | 7,746 | 87.70% |
| LYFT240719C00016000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 3.00 | 2.79 | 3.10 | +0.13 | +4.53% | 79 | 1,076 | 76.37% |
| LYFT240816C00016000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 2.78 | 3.50 | 4.60 | 0.00 | - | 100 | 232 | 97.75% |
| LYFT240920C00016000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 3.95 | 3.80 | 3.90 | +0.76 | +23.82% | 8 | 273 | 79.49% |
| LYFT241018C00016000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 4.27 | 4.00 | 4.15 | +0.77 | +22.00% | 10 | 370 | 77.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00016000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.94 | 0.94 | 0.97 | -0.16 | -14.55% | 371 | 1,005 | 174.61% |
| LYFT240517P00016000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.25 | -0.22 | -17.89% | 486 | 2,468 | 133.01% |
| LYFT240524P00016000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.94 | 1.03 | 1.14 | -0.41 | -30.37% | 4 | 18 | 104.49% |
| LYFT240531P00016000 | 2024-04-30 1:59PM EDT | 2024-05-31 | 1.04 | 0.89 | 1.44 | -0.67 | -39.18% | 3 | 11 | 94.53% |
| LYFT240607P00016000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 1.84 | 1.26 | 1.37 | 0.00 | - | 124 | 126 | 92.09% |
| LYFT240621P00016000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.47 | 1.32 | 1.46 | -0.26 | -15.03% | 176 | 2,400 | 80.76% |
| LYFT240719P00016000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 1.56 | 1.65 | 1.69 | -0.27 | -14.75% | 63 | 1,303 | 73.83% |
| LYFT240816P00016000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 2.40 | 2.10 | 2.15 | 0.00 | - | 5 | 156 | 76.47% |
| LYFT240920P00016000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 2.83 | 2.30 | 2.35 | 0.00 | - | 13 | 2,639 | 71.19% |
| LYFT241018P00016000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 2.98 | 2.46 | 2.49 | 0.00 | - | 104 | 412 | 68.46% |
© 2024 Yahoo. All rights reserved.