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
60,895.62 -1,869.99 (-2.98%) 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:12.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00012000 | 2024-05-09 1:28PM EDT | 2024-05-17 | 5.31 | 4.40 | 5.25 | 0.00 | - | 2 | 62 | 160.16% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 6.05 | 5.15 | 5.30 | 0.00 | - | 1 | 1 | 103.91% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 5.63 | 3.20 | 5.30 | 0.00 | - | 1 | 1 | 103.91% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.75 | 5.15 | 7.10 | 0.00 | - | - | 3 | 177.73% |
| LYFT240621C00012000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 5.80 | 5.25 | 5.50 | 0.00 | - | 18 | 4,210 | 83.20% |
| LYFT240719C00012000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 5.12 | 5.35 | 5.50 | 0.00 | - | 8 | 804 | 68.75% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 6.05 | 5.65 | 5.75 | 0.00 | - | 1 | 6 | 74.41% |
| LYFT240920C00012000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 5.81 | 5.85 | 5.95 | -0.32 | -5.22% | 75 | 374 | 72.56% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 6.25 | 6.00 | 6.10 | 0.00 | - | 1 | 186 | 71.44% |
| LYFT251219C00012000 | 2024-05-10 1:13PM EDT | 2025-12-19 | 8.10 | 7.55 | 8.20 | -0.15 | -1.82% | 2 | 644 | 68.46% |
| LYFT260116C00012000 | 2024-05-10 2:43PM EDT | 2026-01-16 | 8.30 | 8.00 | 8.50 | -0.07 | -0.84% | 3 | 1,066 | 72.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00012000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,896 | 106.25% |
| LYFT240524P00012000 | 2024-05-09 12:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 190 | 93.75% |
| LYFT240531P00012000 | 2024-05-09 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 21 | 81.25% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.16 | 0.01 | 0.75 | 0.00 | - | 4 | 30 | 124.81% |
| LYFT240614P00012000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.64 | 0.00 | - | 13 | 20 | 105.47% |
| LYFT240621P00012000 | 2024-05-10 2:33PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 70 | 8,336 | 60.94% |
| LYFT240719P00012000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 3 | 1,804 | 55.86% |
| LYFT240816P00012000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.36 | -0.36 | -52.17% | 1 | 1 | 64.26% |
| LYFT240920P00012000 | 2024-05-09 2:02PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.47 | 0.00 | - | 3 | 345 | 61.13% |
| LYFT241018P00012000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 0.54 | 0.55 | 0.58 | -0.03 | -5.26% | 1 | 96 | 59.91% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 1.97 | 2.22 | 0.00 | - | 1 | 244 | 58.59% |
| LYFT260116P00012000 | 2024-05-09 1:04PM EDT | 2026-01-16 | 2.05 | 1.99 | 2.48 | 0.00 | - | 10 | 1,425 | 59.50% |
© 2024 Yahoo. All rights reserved.