Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00019000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 154 | 208 | 56.25% |
| LYFT240531C00019000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 46 | 725 | 50.39% |
| LYFT240607C00019000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.28 | -0.14 | -35.90% | 3 | 91 | 61.52% |
| LYFT240614C00019000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 0.45 | 0.33 | 0.37 | -0.12 | -21.05% | 52 | 113 | 59.96% |
| LYFT240621C00019000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.15 | -25.86% | 883 | 17,813 | 58.50% |
| LYFT240628C00019000 | 2024-05-15 1:09PM EDT | 2024-06-28 | 0.60 | 0.42 | 0.64 | 0.00 | - | 1 | 2 | 58.79% |
| LYFT240719C00019000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.71 | 0.69 | 0.78 | -0.18 | -20.22% | 84 | 1,549 | 56.45% |
| LYFT240816C00019000 | 2024-05-16 2:27PM EDT | 2024-08-16 | 1.39 | 1.29 | 1.33 | -0.13 | -8.55% | 6 | 5,707 | 65.43% |
| LYFT240920C00019000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 1.60 | 1.57 | 1.69 | -0.18 | -10.11% | 196 | 550 | 63.97% |
| LYFT241018C00019000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 1.85 | 1.77 | 1.90 | -0.16 | -7.96% | 31 | 457 | 62.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 2024-05-24 | 2.08 | 1.39 | 2.50 | 0.00 | - | 2 | 10 | 82.42% |
| LYFT240531P00019000 | 2024-05-17 10:58AM EDT | 2024-05-31 | 2.29 | 2.39 | 2.52 | +0.03 | +1.33% | 10 | 8 | 51.17% |
| LYFT240607P00019000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 2.29 | 2.39 | 2.62 | 0.00 | - | 2 | 18 | 59.77% |
| LYFT240621P00019000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 2.78 | 2.70 | 2.95 | +0.27 | +10.76% | 2 | 1,530 | 59.47% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 2.45 | 2.26 | 2.76 | 0.00 | - | 25 | 26 | 50.68% |
| LYFT240719P00019000 | 2024-05-16 3:08PM EDT | 2024-07-19 | 2.69 | 2.86 | 3.05 | 0.00 | - | 2 | 1,050 | 53.81% |
| LYFT240816P00019000 | 2024-05-17 11:11AM EDT | 2024-08-16 | 3.34 | 3.40 | 3.50 | +0.24 | +7.74% | 10 | 467 | 57.91% |
| LYFT240920P00019000 | 2024-05-16 9:33AM EDT | 2024-09-20 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 879 | 54.54% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.59 | 3.75 | 3.85 | 0.00 | - | 5 | 326 | 52.93% |
© 2024 Yahoo. All rights reserved.