Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00017000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 1.81 | 1.73 | 1.77 | +0.16 | +9.70% | 1,274 | 1,439 | 184.57% |
| LYFT240517C00017000 | 2024-05-06 11:42AM EDT | 2024-05-17 | 1.90 | 1.86 | 1.88 | +0.18 | +10.47% | 73 | 2,301 | 128.91% |
| LYFT240524C00017000 | 2024-05-03 1:50PM EDT | 2024-05-24 | 2.00 | 1.99 | 2.03 | 0.00 | - | 15 | 185 | 111.52% |
| LYFT240531C00017000 | 2024-05-06 9:49AM EDT | 2024-05-31 | 1.95 | 2.06 | 2.16 | -0.15 | -7.14% | 28 | 180 | 100.78% |
| LYFT240607C00017000 | 2024-05-03 10:53AM EDT | 2024-06-07 | 2.32 | 1.55 | 2.35 | 0.00 | - | 8 | 7 | 81.64% |
| LYFT240614C00017000 | 2024-05-03 10:25AM EDT | 2024-06-14 | 2.36 | 2.30 | 2.41 | 0.00 | - | 5 | 10 | 92.19% |
| LYFT240621C00017000 | 2024-05-06 11:33AM EDT | 2024-06-21 | 2.38 | 2.42 | 2.44 | +0.13 | +5.78% | 123 | 7,931 | 88.18% |
| LYFT240719C00017000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 2.64 | 2.69 | 2.85 | +0.05 | +1.93% | 18 | 5,380 | 80.86% |
| LYFT240816C00017000 | 2024-05-06 11:41AM EDT | 2024-08-16 | 3.30 | 3.20 | 3.30 | +0.20 | +6.45% | 55 | 481 | 82.47% |
| LYFT240920C00017000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.60 | 0.00 | - | 6 | 837 | 79.15% |
| LYFT241018C00017000 | 2024-05-06 10:00AM EDT | 2024-10-18 | 3.65 | 3.70 | 3.85 | +0.66 | +22.07% | 1 | 311 | 76.61% |
| LYFT250516C00017000 | 2024-05-02 2:52PM EDT | 2025-05-16 | 4.81 | 4.80 | 6.05 | 0.00 | - | 1 | 836 | 75.81% |
| LYFT251219C00017000 | 2024-05-02 2:52PM EDT | 2025-12-19 | 5.84 | 5.30 | 6.60 | 0.00 | - | 1 | 845 | 66.87% |
| LYFT260116C00017000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 6.45 | 6.45 | 6.70 | -0.15 | -2.27% | 57 | 1,347 | 73.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00017000 | 2024-05-06 11:41AM EDT | 2024-05-10 | 1.19 | 1.16 | 1.20 | -0.26 | -17.93% | 352 | 886 | 176.37% |
| LYFT240517P00017000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 1.27 | 1.27 | 1.30 | -0.25 | -16.45% | 179 | 2,171 | 122.46% |
| LYFT240524P00017000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 1.56 | 1.36 | 1.49 | 0.00 | - | 39 | 139 | 106.35% |
| LYFT240531P00017000 | 2024-05-06 11:39AM EDT | 2024-05-31 | 1.46 | 1.43 | 1.76 | -0.10 | -6.41% | 3 | 105 | 100.29% |
| LYFT240607P00017000 | 2024-04-25 11:27AM EDT | 2024-06-07 | 2.40 | 1.58 | 1.70 | 0.00 | - | - | 15 | 91.21% |
| LYFT240621P00017000 | 2024-05-06 11:44AM EDT | 2024-06-21 | 1.74 | 1.74 | 1.75 | -0.22 | -11.22% | 153 | 3,618 | 80.76% |
| LYFT240719P00017000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 2.12 | 1.97 | 2.00 | -0.02 | -0.93% | 44 | 1,027 | 71.78% |
| LYFT240816P00017000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 2.47 | 2.44 | 2.47 | -0.03 | -1.20% | 1 | 164 | 74.32% |
| LYFT240920P00017000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 2.80 | 2.66 | 2.68 | 0.00 | - | 9 | 2,371 | 69.43% |
| LYFT241018P00017000 | 2024-05-03 2:39PM EDT | 2024-10-18 | 2.93 | 2.80 | 2.84 | 0.00 | - | 4 | 1,719 | 66.60% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.40 | 4.00 | 4.05 | 0.00 | - | 2 | 515 | 62.21% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 2025-12-19 | 4.40 | 4.65 | 4.85 | 0.00 | - | 200 | 770 | 58.33% |
| LYFT260116P00017000 | 2024-05-06 9:50AM EDT | 2026-01-16 | 4.98 | 4.70 | 4.90 | -0.32 | -6.04% | 50 | 538 | 57.59% |
© 2024 Yahoo. All rights reserved.