Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240419C00014000 | 2024-04-17 11:48AM EDT | 2024-04-19 | 3.67 | 3.25 | 3.35 | -0.70 | -16.02% | 4 | 2,321 | 140.63% |
LYFT240426C00014000 | 2024-04-15 11:34AM EDT | 2024-04-26 | 4.75 | 2.66 | 3.40 | 0.00 | - | 25 | 27 | 92.58% |
LYFT240510C00014000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 3.91 | 3.75 | 3.85 | -0.79 | -16.81% | 1 | 35 | 103.13% |
LYFT240517C00014000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 3.97 | 3.80 | 3.90 | -1.08 | -21.39% | 93 | 219 | 94.53% |
LYFT240621C00014000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.25 | -0.80 | -16.00% | 8 | 1,189 | 81.74% |
LYFT240719C00014000 | 2024-04-17 12:49PM EDT | 2024-07-19 | 4.45 | 4.15 | 4.45 | -0.60 | -11.88% | 2 | 343 | 72.36% |
LYFT240920C00014000 | 2024-04-17 12:49PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.10 | -0.83 | -14.00% | 16 | 1,315 | 77.25% |
LYFT241018C00014000 | 2024-04-17 12:30PM EDT | 2024-10-18 | 5.40 | 5.20 | 5.30 | -1.04 | -16.15% | 4 | 413 | 76.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240419P00014000 | 2024-04-17 12:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,769 | 100.00% |
LYFT240426P00014000 | 2024-04-08 9:34AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 65 | 93.75% |
LYFT240503P00014000 | 2024-04-17 12:42PM EDT | 2024-05-03 | 0.09 | 0.03 | 0.19 | -0.14 | -60.87% | 4 | 10 | 74.61% |
LYFT240510P00014000 | 2024-04-15 11:59AM EDT | 2024-05-10 | 0.24 | 0.40 | 0.43 | 0.00 | - | 4 | 6 | 96.48% |
LYFT240517P00014000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.50 | +0.16 | +50.00% | 327 | 1,837 | 90.72% |
LYFT240524P00014000 | 2024-04-10 3:01PM EDT | 2024-05-24 | 0.40 | 0.52 | 0.55 | 0.00 | - | - | 13 | 85.06% |
LYFT240621P00014000 | 2024-04-17 2:52PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.78 | +0.16 | +27.12% | 51 | 3,075 | 75.39% |
LYFT240719P00014000 | 2024-04-17 1:35PM EDT | 2024-07-19 | 0.89 | 0.88 | 0.91 | +0.19 | +27.14% | 22 | 635 | 68.70% |
LYFT240920P00014000 | 2024-04-11 3:29PM EDT | 2024-09-20 | 1.07 | 1.41 | 1.58 | 0.00 | - | 2 | 2,582 | 70.46% |
LYFT241018P00014000 | 2024-04-10 10:50AM EDT | 2024-10-18 | 1.38 | 1.53 | 1.70 | 0.00 | - | 1 | 130 | 67.97% |