Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00022000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 2,305 | 81.25% |
| LYFT240524C00022000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.22 | 0.00 | - | 17 | 30 | 88.28% |
| LYFT240531C00022000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.15 | 0.00 | - | 204 | 456 | 67.19% |
| LYFT240607C00022000 | 2024-05-09 12:24PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 62.50% |
| LYFT240614C00022000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 0.26 | 0.14 | 0.18 | 0.00 | - | - | 205 | 60.74% |
| LYFT240621C00022000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 18 | 1,282 | 60.45% |
| LYFT240719C00022000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | -0.01 | -2.38% | 144 | 2,030 | 57.03% |
| LYFT240816C00022000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 0.89 | 0.89 | 0.93 | 0.00 | - | 41 | 86 | 66.11% |
| LYFT240920C00022000 | 2024-05-09 10:31AM EDT | 2024-09-20 | 1.24 | 1.15 | 1.19 | 0.00 | - | 5 | 746 | 63.87% |
| LYFT241018C00022000 | 2024-05-09 10:15AM EDT | 2024-10-18 | 1.38 | 1.34 | 1.39 | 0.00 | - | 3 | 163 | 62.74% |
| LYFT250516C00022000 | 2024-05-09 12:41PM EDT | 2025-05-16 | 2.92 | 2.80 | 3.10 | -0.08 | -2.67% | 10 | 286 | 64.84% |
| LYFT251219C00022000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 4.20 | 4.05 | 4.25 | 0.00 | - | 2 | 2,576 | 65.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00022000 | 2024-05-08 12:47PM EDT | 2024-05-17 | 4.40 | 4.75 | 5.00 | 0.00 | - | 2 | 264 | 106.25% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 2024-06-21 | 4.76 | 4.90 | 6.00 | 0.00 | - | 1 | 193 | 86.43% |
| LYFT240719P00022000 | 2024-05-10 9:38AM EDT | 2024-07-19 | 5.10 | 5.05 | 7.05 | -1.45 | -22.14% | 3 | 238 | 90.28% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 6.65 | 5.40 | 5.50 | 0.00 | - | 10 | 10 | 56.59% |
| LYFT240920P00022000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 5.70 | 5.60 | 5.70 | -1.10 | -16.18% | 4 | 541 | 54.49% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 7.05 | 5.70 | 5.80 | 0.00 | - | 5 | 301 | 52.15% |
| LYFT250516P00022000 | 2024-05-08 9:59AM EDT | 2025-05-16 | 6.60 | 6.80 | 7.00 | 0.00 | - | 20 | 71 | 52.17% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 8.47 | 7.35 | 7.70 | 0.00 | - | 1 | 493 | 50.73% |
© 2024 Yahoo. All rights reserved.