Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00020000 | 2024-04-16 3:52PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 367 | 9,203 | 66.41% |
| LYFT240426C00020000 | 2024-04-16 3:55PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 152 | 468 | 62.11% |
| LYFT240503C00020000 | 2024-04-16 3:50PM EDT | 2024-05-03 | 0.62 | 0.50 | 0.67 | +0.12 | +24.00% | 8 | 102 | 74.80% |
| LYFT240510C00020000 | 2024-04-16 3:07PM EDT | 2024-05-10 | 1.21 | 1.12 | 1.15 | +0.16 | +15.24% | 56 | 112 | 94.14% |
| LYFT240517C00020000 | 2024-04-16 3:37PM EDT | 2024-05-17 | 1.31 | 1.23 | 1.26 | +0.13 | +11.02% | 525 | 4,611 | 88.38% |
| LYFT240524C00020000 | 2024-04-15 11:26AM EDT | 2024-05-24 | 1.53 | 1.32 | 1.50 | 0.00 | - | 1 | 31 | 87.11% |
| LYFT240531C00020000 | 2024-04-16 3:33PM EDT | 2024-05-31 | 1.15 | 1.22 | 1.54 | -0.85 | -42.50% | 8 | 1 | 79.10% |
| LYFT240621C00020000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 1.80 | 1.69 | 1.71 | +0.16 | +9.76% | 13 | 5,966 | 75.88% |
| LYFT240719C00020000 | 2024-04-16 11:22AM EDT | 2024-07-19 | 1.97 | 1.95 | 1.99 | +0.10 | +5.35% | 7 | 1,426 | 71.00% |
| LYFT240920C00020000 | 2024-04-16 1:26PM EDT | 2024-09-20 | 2.96 | 2.79 | 2.83 | +0.26 | +9.63% | 18 | 988 | 72.61% |
| LYFT241018C00020000 | 2024-04-16 12:34PM EDT | 2024-10-18 | 3.14 | 3.00 | 3.10 | -0.27 | -7.92% | 1 | 877 | 71.53% |
| LYFT250117C00020000 | 2024-04-16 3:19PM EDT | 2025-01-17 | 4.00 | 3.85 | 3.90 | +0.28 | +7.53% | 8 | 7,835 | 71.70% |
| LYFT250516C00020000 | 2024-04-16 12:35PM EDT | 2025-05-16 | 4.86 | 4.70 | 4.80 | -0.21 | -4.14% | 1 | 1,060 | 71.75% |
| LYFT251219C00020000 | 2024-04-16 2:35PM EDT | 2025-12-19 | 5.97 | 5.35 | 6.00 | -0.43 | -6.72% | 2 | 863 | 67.90% |
| LYFT260116C00020000 | 2024-04-16 3:15PM EDT | 2026-01-16 | 6.15 | 6.00 | 6.95 | +0.25 | +4.24% | 130 | 2,927 | 75.29% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00020000 | 2024-04-16 3:53PM EDT | 2024-04-19 | 1.68 | 1.68 | 1.81 | -0.34 | -16.83% | 15 | 1,026 | 71.88% |
| LYFT240426P00020000 | 2024-04-16 9:48AM EDT | 2024-04-26 | 1.79 | 1.90 | 2.16 | -0.31 | -14.76% | 3 | 20 | 69.34% |
| LYFT240503P00020000 | 2024-04-12 12:12PM EDT | 2024-05-03 | 1.99 | 1.97 | 2.81 | 0.00 | - | 10 | 61 | 79.98% |
| LYFT240510P00020000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 2.78 | 2.62 | 2.80 | +0.59 | +26.94% | 4 | 3 | 85.74% |
| LYFT240517P00020000 | 2024-04-16 3:53PM EDT | 2024-05-17 | 2.83 | 2.86 | 3.85 | -0.17 | -5.67% | 22 | 630 | 106.30% |
| LYFT240531P00020000 | 2024-04-11 9:37AM EDT | 2024-05-31 | 2.61 | 2.87 | 3.05 | 0.00 | - | - | 0 | 73.14% |
| LYFT240621P00020000 | 2024-04-16 1:32PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.30 | +0.40 | +13.79% | 23 | 3,119 | 70.07% |
| LYFT240719P00020000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 3.10 | 3.40 | 3.50 | 0.00 | - | 1 | 801 | 64.26% |
| LYFT240920P00020000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.15 | 0.00 | - | 6 | 49 | 63.43% |
| LYFT241018P00020000 | 2024-04-16 1:54PM EDT | 2024-10-18 | 4.25 | 4.20 | 4.30 | -0.30 | -6.59% | 216 | 45 | 61.33% |
| LYFT250117P00020000 | 2024-04-15 10:14AM EDT | 2025-01-17 | 4.65 | 4.85 | 5.20 | 0.00 | - | 27 | 5,132 | 62.50% |
| LYFT250516P00020000 | 2024-04-15 9:30AM EDT | 2025-05-16 | 5.40 | 5.45 | 5.55 | 0.00 | - | 3 | 1,179 | 58.59% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 59.57% |
| LYFT260116P00020000 | 2024-04-16 3:12PM EDT | 2026-01-16 | 6.20 | 6.25 | 6.40 | -0.13 | -2.05% | 2 | 523 | 54.79% |
© 2024 Yahoo. All rights reserved.