Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:13.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00013000 | 2024-04-17 10:11AM EDT | 2024-04-26 | 5.05 | 3.25 | 3.45 | 0.00 | - | - | 2 | 253.13% |
| LYFT240510C00013000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 3.58 | 3.70 | 3.80 | +0.28 | +8.48% | 5 | 25 | 121.68% |
| LYFT240517C00013000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 3.70 | 3.80 | 4.10 | 0.00 | - | 202 | 1,015 | 120.90% |
| LYFT240524C00013000 | 2024-04-25 10:43AM EDT | 2024-05-24 | 3.50 | 3.55 | 3.95 | 0.00 | - | 21 | 30 | 87.50% |
| LYFT240621C00013000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.20 | 0.00 | - | 1 | 2,447 | 86.62% |
| LYFT240719C00013000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 4.00 | 4.30 | 4.35 | 0.00 | - | 2 | 406 | 78.71% |
| LYFT240920C00013000 | 2024-04-25 12:49PM EDT | 2024-09-20 | 4.65 | 4.90 | 5.00 | 0.00 | - | 1 | 103 | 79.54% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 4.80 | 5.10 | 5.15 | 0.00 | - | 16 | 276 | 77.88% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 2025-05-16 | 5.85 | 6.00 | 6.45 | 0.00 | - | 1 | 184 | 73.27% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00013000 | 2024-04-24 12:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 140 | 212.50% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 80 | 79.69% |
| LYFT240510P00013000 | 2024-04-26 12:16PM EDT | 2024-05-10 | 0.34 | 0.31 | 0.35 | -0.03 | -8.11% | 7 | 116 | 121.68% |
| LYFT240517P00013000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.40 | -0.05 | -11.63% | 617 | 2,826 | 102.54% |
| LYFT240524P00013000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 0.43 | 0.41 | 0.43 | -0.05 | -10.42% | 38 | 60 | 95.80% |
| LYFT240531P00013000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.46 | -0.08 | -15.09% | 54 | 38 | 88.38% |
| LYFT240621P00013000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.62 | -0.06 | -8.82% | 26 | 7,165 | 79.49% |
| LYFT240719P00013000 | 2024-04-26 12:44PM EDT | 2024-07-19 | 0.76 | 0.60 | 0.77 | -0.11 | -12.64% | 1 | 2,498 | 68.85% |
| LYFT240920P00013000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 1.39 | 1.25 | 1.29 | 0.00 | - | 15 | 181 | 71.44% |
| LYFT241018P00013000 | 2024-04-10 10:50AM EDT | 2024-10-18 | 1.06 | 1.38 | 1.41 | 0.00 | - | 1 | 91 | 69.09% |
| LYFT250516P00013000 | 2024-04-25 11:00AM EDT | 2025-05-16 | 2.37 | 1.53 | 2.36 | -0.05 | -2.07% | 10 | 14 | 57.13% |
© 2024 Yahoo. All rights reserved.