Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| LYFT240510C00025000 | 2024-04-30 11:06AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| LYFT240517C00025000 | 2024-04-30 2:09PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| LYFT240524C00025000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT240531C00025000 | 2024-04-30 11:49AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240621C00025000 | 2024-04-30 3:26PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYFT240719C00025000 | 2024-04-30 10:18AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LYFT240816C00025000 | 2024-04-30 12:16PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT241018C00025000 | 2024-04-29 1:43PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LYFT250117C00025000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LYFT250516C00025000 | 2024-04-30 1:21PM EDT | 2025-05-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT251219C00025000 | 2024-04-26 1:47PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT260116C00025000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT250516P00025000 | 2024-04-26 3:50PM EDT | 2025-05-16 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 44.14% |
| LYFT260116P00025000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.