Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00010000 | 2024-04-18 9:55AM EDT | 2024-05-03 | 7.05 | 4.85 | 7.80 | 0.00 | - | 1 | 3 | 179.30% |
| LYFT240517C00010000 | 2024-04-17 11:16AM EDT | 2024-05-17 | 7.75 | 6.20 | 6.30 | 0.00 | - | 12 | 14 | 111.33% |
| LYFT240621C00010000 | 2024-04-19 12:41PM EDT | 2024-06-21 | 6.40 | 6.35 | 6.50 | -1.10 | -14.67% | 9 | 1,286 | 95.51% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 6.60 | 6.45 | 6.60 | -2.47 | -27.23% | 89 | 202 | 87.30% |
| LYFT240920C00010000 | 2024-04-19 3:02PM EDT | 2024-09-20 | 6.85 | 6.30 | 6.95 | -0.70 | -9.27% | 14 | 143 | 72.56% |
| LYFT241018C00010000 | 2024-04-18 10:36AM EDT | 2024-10-18 | 7.50 | 6.30 | 7.05 | -0.55 | -6.83% | 1 | 35 | 69.14% |
| LYFT250117C00010000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 7.80 | 7.05 | 7.50 | -0.30 | -3.70% | 1 | 5,294 | 76.76% |
| LYFT250516C00010000 | 2024-04-12 1:18PM EDT | 2025-05-16 | 10.33 | 7.80 | 8.00 | 0.00 | - | 5 | 86 | 79.74% |
| LYFT251219C00010000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 8.67 | 7.55 | 8.70 | -0.83 | -8.74% | 4 | 524 | 68.41% |
| LYFT260116C00010000 | 2024-04-17 2:28PM EDT | 2026-01-16 | 9.80 | 8.65 | 8.80 | 0.00 | - | 1 | 939 | 78.27% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-16 3:20PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.30 | +0.05 | +125.00% | 1 | 529 | 124.02% |
| LYFT240621P00010000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 165 | 790 | 85.16% |
| LYFT240719P00010000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.27 | +0.06 | +33.33% | 6 | 447 | 77.73% |
| LYFT240920P00010000 | 2024-04-18 2:43PM EDT | 2024-09-20 | 0.42 | 0.51 | 0.54 | 0.00 | - | 11 | 794 | 75.20% |
| LYFT241018P00010000 | 2024-04-03 10:13AM EDT | 2024-10-18 | 0.45 | 0.59 | 0.61 | 0.00 | - | 1 | 64 | 72.56% |
| LYFT250117P00010000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 0.88 | 0.88 | 0.90 | +0.12 | +15.79% | 466 | 11,068 | 69.24% |
| LYFT250516P00010000 | 2024-04-19 12:07PM EDT | 2025-05-16 | 1.18 | 1.20 | 1.25 | +0.02 | +1.72% | 20 | 308 | 66.65% |
| LYFT251219P00010000 | 2024-04-11 2:13PM EDT | 2025-12-19 | 1.34 | 1.64 | 1.71 | 0.00 | - | 132 | 470 | 62.55% |
| LYFT260116P00010000 | 2024-04-05 1:03PM EDT | 2026-01-16 | 1.53 | 1.72 | 1.81 | 0.00 | - | 1 | 192 | 62.89% |
© 2024 Yahoo. All rights reserved.