Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00021000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 738 | 2,985 | 93.75% |
| LYFT240517C00021000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.34 | -87.18% | 164 | 6,312 | 60.94% |
| LYFT240524C00021000 | 2024-05-08 12:09PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.13 | -0.37 | -80.43% | 54 | 105 | 58.98% |
| LYFT240531C00021000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 0.13 | 0.15 | 0.18 | -0.42 | -76.36% | 812 | 65 | 55.66% |
| LYFT240621C00021000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 0.48 | 0.52 | 0.56 | -0.26 | -35.14% | 103 | 1,497 | 62.21% |
| LYFT240719C00021000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 0.78 | 0.80 | 0.88 | -0.15 | -16.13% | 41 | 1,068 | 59.96% |
| LYFT240816C00021000 | 2024-05-08 2:08PM EDT | 2024-08-16 | 1.32 | 1.28 | 1.46 | -0.11 | -7.69% | 13 | 219 | 66.31% |
| LYFT240920C00021000 | 2024-05-08 10:58AM EDT | 2024-09-20 | 1.95 | 1.71 | 1.79 | +0.28 | +16.77% | 2 | 1,079 | 66.21% |
| LYFT241018C00021000 | 2024-05-08 11:05AM EDT | 2024-10-18 | 2.11 | 1.93 | 2.48 | -0.23 | -9.83% | 5 | 519 | 69.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00021000 | 2024-05-08 2:12PM EDT | 2024-05-10 | 3.45 | 3.15 | 3.30 | -1.80 | -34.29% | 10 | 8 | 81.25% |
| LYFT240517P00021000 | 2024-05-07 12:43PM EDT | 2024-05-17 | 4.60 | 3.15 | 3.30 | 0.00 | - | 82 | 472 | 71.09% |
| LYFT240621P00021000 | 2024-05-03 10:38AM EDT | 2024-06-21 | 4.40 | 3.55 | 3.85 | 0.00 | - | 10 | 319 | 59.18% |
| LYFT240719P00021000 | 2024-05-08 12:22PM EDT | 2024-07-19 | 4.10 | 3.80 | 3.90 | -0.60 | -12.77% | 2 | 1,707 | 52.30% |
| LYFT240816P00021000 | 2024-04-26 9:37AM EDT | 2024-08-16 | 4.63 | 4.30 | 4.40 | -1.32 | -22.18% | 1 | 2 | 59.47% |
| LYFT240920P00021000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 5.40 | 4.50 | 4.60 | 0.00 | - | 1 | 239 | 56.15% |
| LYFT241018P00021000 | 2024-04-26 9:37AM EDT | 2024-10-18 | 6.20 | 4.65 | 4.80 | 0.00 | - | 1 | 13 | 54.98% |
© 2024 Yahoo. All rights reserved.