Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,109.62 +471.74 (+0.78%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 7.62 | 5.65 | 8.25 | 0.00 | - | 1 | 20 | 496.48% |
| LYFT240621C00010000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 7.45 | 7.20 | 8.10 | 0.00 | - | 22 | 1,278 | 148.83% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 7.35 | 6.45 | 8.35 | 0.00 | - | 1 | 241 | 92.38% |
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 7.85 | 7.40 | 8.55 | 0.00 | - | 1 | 6 | 117.48% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.90 | 7.50 | 7.65 | 0.00 | - | 37 | 188 | 79.10% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 7.88 | 7.60 | 7.75 | 0.00 | - | 1 | 42 | 77.34% |
| LYFT250117C00010000 | 2024-05-10 2:42PM EDT | 2025-01-17 | 8.10 | 7.80 | 8.15 | -0.26 | -3.11% | 12 | 5,282 | 73.24% |
| LYFT250516C00010000 | 2024-05-09 12:40PM EDT | 2025-05-16 | 8.50 | 7.30 | 8.65 | 0.00 | - | 1 | 91 | 60.35% |
| LYFT251219C00010000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 8.51 | 8.60 | 11.80 | 0.00 | - | 8 | 523 | 93.46% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 9.00 | 8.00 | 9.85 | 0.00 | - | 1 | 991 | 66.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 156.25% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 2 | 118.75% |
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.73% |
| LYFT240621P00010000 | 2024-05-08 2:14PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.19 | 0.00 | - | 28 | 1,071 | 98.44% |
| LYFT240719P00010000 | 2024-05-09 11:30AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 100 | 529 | 66.02% |
| LYFT240816P00010000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 0.28 | 0.05 | 0.42 | 0.00 | - | 1 | 8 | 79.49% |
| LYFT240920P00010000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 4 | 795 | 62.89% |
| LYFT241018P00010000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 0.26 | 0.21 | 0.24 | 0.00 | - | 90 | 83 | 61.33% |
| LYFT250117P00010000 | 2024-05-09 12:55PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.52 | 0.00 | - | 3 | 10,616 | 62.21% |
| LYFT250516P00010000 | 2024-05-10 2:03PM EDT | 2025-05-16 | 0.86 | 0.85 | 0.89 | 0.00 | - | 520 | 209 | 62.60% |
| LYFT251219P00010000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 1.68 | 1.26 | 1.39 | 0.00 | - | 12 | 463 | 59.62% |
| LYFT260116P00010000 | 2024-05-08 12:19PM EDT | 2026-01-16 | 1.39 | 1.30 | 1.43 | 0.00 | - | 14 | 193 | 59.03% |
© 2024 Yahoo. All rights reserved.