Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00021000 | 2024-04-19 3:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,703 | 206.25% |
| LYFT240426C00021000 | 2024-04-18 10:22AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 2,130 | 105.47% |
| LYFT240503C00021000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.12 | -0.17 | -85.00% | 100 | 1,243 | 79.69% |
| LYFT240510C00021000 | 2024-04-19 2:20PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.39 | -0.21 | -36.21% | 2 | 28 | 104.49% |
| LYFT240517C00021000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.46 | -0.14 | -22.95% | 1,647 | 3,897 | 97.46% |
| LYFT240524C00021000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.51 | -0.51 | -51.52% | 1 | 2 | 90.23% |
| LYFT240621C00021000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 0.72 | 0.73 | 0.76 | -0.15 | -17.24% | 71 | 916 | 79.49% |
| LYFT240719C00021000 | 2024-04-19 10:28AM EDT | 2024-07-19 | 0.94 | 0.92 | 0.95 | -0.38 | -28.79% | 4 | 924 | 73.24% |
| LYFT240920C00021000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 1.61 | 1.59 | 1.63 | -0.27 | -14.36% | 202 | 949 | 73.93% |
| LYFT241018C00021000 | 2024-04-12 3:29PM EDT | 2024-10-18 | 2.99 | 1.80 | 1.84 | 0.00 | - | 4 | 523 | 72.80% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00021000 | 2024-04-16 1:24PM EDT | 2024-04-19 | 2.64 | 3.00 | 5.25 | 0.00 | - | 2 | 7 | 501.56% |
| LYFT240426P00021000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 3.63 | 4.80 | 4.90 | 0.00 | - | 1 | 9 | 50.00% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 2024-05-03 | 2.80 | 4.20 | 6.20 | 0.00 | - | 130 | 27 | 123.83% |
| LYFT240510P00021000 | 2024-04-18 10:06AM EDT | 2024-05-10 | 4.26 | 5.10 | 5.25 | 0.00 | - | 1 | 7 | 99.80% |
| LYFT240517P00021000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 5.10 | 5.20 | 5.30 | +0.55 | +12.09% | 10 | 513 | 93.16% |
| LYFT240621P00021000 | 2024-04-12 12:34PM EDT | 2024-06-21 | 3.65 | 5.40 | 5.50 | 0.00 | - | 27 | 274 | 72.75% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 4.90 | 5.55 | 5.65 | 0.00 | - | 18 | 1,714 | 66.50% |
| LYFT240920P00021000 | 2024-04-19 10:19AM EDT | 2024-09-20 | 5.95 | 6.05 | 6.15 | +1.25 | +26.60% | 3 | 238 | 64.80% |
| LYFT241018P00021000 | 2024-04-05 11:07AM EDT | 2024-10-18 | 5.10 | 6.20 | 6.30 | 0.00 | - | 4 | 10 | 63.18% |
© 2024 Yahoo. All rights reserved.