Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00024000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 38 | 250 | 160.16% |
| LYFT240517C00024000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.20 | +0.04 | +23.53% | 38 | 3,361 | 123.05% |
| LYFT240524C00024000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.27 | +0.08 | +36.36% | 15 | 37 | 109.77% |
| LYFT240531C00024000 | 2024-05-03 12:41PM EDT | 2024-05-31 | 0.33 | 0.27 | 0.29 | +0.12 | +57.14% | 3 | 13 | 97.07% |
| LYFT240621C00024000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 0.55 | 0.46 | 0.49 | +0.19 | +52.78% | 1 | 3,422 | 86.04% |
| LYFT240719C00024000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 0.73 | 0.63 | 0.66 | +0.24 | +48.98% | 1 | 241 | 76.27% |
| LYFT240816C00024000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 1.21 | 1.07 | 1.11 | +0.35 | +40.70% | 9 | 1 | 80.37% |
| LYFT240920C00024000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 1.45 | 1.31 | 1.35 | +0.37 | +34.26% | 7 | 685 | 76.07% |
| LYFT241018C00024000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 1.27 | 1.49 | 1.67 | 0.00 | - | 4 | 15 | 75.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 2024-05-10 | 5.40 | 6.20 | 7.00 | 0.00 | - | - | 1 | 177.34% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 2024-05-17 | 7.65 | 6.90 | 7.05 | 0.00 | - | 14 | 272 | 121.29% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 7.75 | 7.15 | 8.25 | 0.00 | - | 3 | 354 | 108.69% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 2024-07-19 | 7.50 | 7.25 | 7.35 | 0.00 | - | 1 | 372 | 69.82% |
| LYFT240816P00024000 | 2024-04-26 1:45PM EDT | 2024-08-16 | 8.25 | 7.55 | 7.75 | 0.00 | - | 106 | 106 | 72.56% |
| LYFT240920P00024000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 8.10 | 7.65 | 7.85 | 0.00 | - | 1 | 63 | 65.72% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 8.85 | 7.85 | 7.95 | 0.00 | - | 13 | 461 | 63.82% |
© 2024 Yahoo. All rights reserved.