Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00025000 | 2024-04-22 11:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 181.25% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.37 | 0.00 | - | 450 | 1,699 | 175.39% |
| LYFT240510C00025000 | 2024-04-24 1:07PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.11 | -0.08 | -50.00% | 10 | 65 | 116.80% |
| LYFT240517C00025000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 685 | 21,510 | 106.25% |
| LYFT240524C00025000 | 2024-04-24 12:03PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 75 | 23 | 95.70% |
| LYFT240531C00025000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.20 | 0.00 | - | 2 | 11 | 89.45% |
| LYFT240621C00025000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.27 | 0.31 | 0.33 | -0.10 | -27.03% | 76 | 4,168 | 82.91% |
| LYFT240719C00025000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | -0.04 | -8.89% | 38 | 2,017 | 73.24% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.12 | 0.88 | 0.91 | 0.00 | - | 1 | 249 | 72.27% |
| LYFT241018C00025000 | 2024-04-19 11:58AM EDT | 2024-10-18 | 1.16 | 1.04 | 1.07 | 0.00 | - | 4 | 154 | 70.70% |
| LYFT250117C00025000 | 2024-04-24 10:26AM EDT | 2025-01-17 | 1.75 | 1.66 | 1.71 | -0.14 | -7.41% | 10 | 7,120 | 70.29% |
| LYFT250516C00025000 | 2024-04-23 1:38PM EDT | 2025-05-16 | 2.65 | 2.42 | 2.67 | 0.00 | - | 10 | 4,445 | 71.92% |
| LYFT251219C00025000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 3.55 | 3.30 | 3.55 | -0.15 | -4.05% | 1 | 137 | 68.16% |
| LYFT260116C00025000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 3.45 | 3.50 | 3.60 | -0.40 | -10.39% | 3 | 383 | 68.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 2024-04-26 | 5.86 | 7.65 | 8.75 | 0.00 | - | 1 | 0 | 275.00% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 7.60 | 8.75 | 0.00 | - | 1 | 0 | 150.78% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 8.70 | 8.85 | 0.00 | - | 3 | 63 | 101.95% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 8.50 | 8.85 | 0.00 | - | 5 | 0 | 64.06% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 8.85 | 8.95 | 0.00 | - | 2 | 14 | 76.95% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 8.85 | 9.00 | 0.00 | - | 300 | 1,183 | 65.04% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 9.15 | 9.30 | 0.00 | - | 9 | 125 | 61.62% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 8.25 | 9.40 | 0.00 | - | 1 | 16 | 61.91% |
| LYFT250117P00025000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 9.75 | 9.65 | 9.80 | +0.48 | +5.18% | 30 | 1,850 | 57.76% |
| LYFT250516P00025000 | 2024-04-24 11:47AM EDT | 2025-05-16 | 10.35 | 10.10 | 10.20 | +2.65 | +34.42% | 15 | 5 | 55.37% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 50.17% |
| LYFT260116P00025000 | 2024-04-18 11:00AM EDT | 2026-01-16 | 10.05 | 10.65 | 10.80 | 0.00 | - | 10 | 42 | 50.59% |
© 2024 Yahoo. All rights reserved.