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
60,801.71 -2,126.74 (-3.38%) 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:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00016000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 1.42 | 1.26 | 1.40 | +0.06 | +4.41% | 45 | 1,613 | 60.16% |
| LYFT240524C00016000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 1.53 | 1.19 | 1.49 | +0.04 | +2.68% | 15 | 141 | 58.59% |
| LYFT240531C00016000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 1.53 | 1.33 | 1.81 | -0.10 | -6.13% | 2 | 75 | 53.81% |
| LYFT240607C00016000 | 2024-05-09 9:59AM EDT | 2024-06-07 | 1.88 | 1.79 | 1.85 | -0.22 | -10.48% | 1 | 160 | 61.91% |
| LYFT240614C00016000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 2.49 | 1.71 | 2.01 | 0.00 | - | 1 | 1 | 57.52% |
| LYFT240621C00016000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 2.09 | 1.85 | 2.14 | 0.00 | - | 4 | 7,195 | 58.98% |
| LYFT240719C00016000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 2.53 | 2.33 | 2.85 | 0.00 | - | 104 | 1,134 | 67.29% |
| LYFT240816C00016000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 3.45 | 2.94 | 2.99 | 0.00 | - | 15 | 247 | 68.26% |
| LYFT240920C00016000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 3.25 | 3.25 | 3.30 | -0.15 | -4.41% | 296 | 247 | 66.60% |
| LYFT241018C00016000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 3.44 | 3.45 | 3.55 | -0.11 | -3.10% | 10 | 378 | 65.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00016000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.49 | -0.01 | -11.11% | 245 | 3,869 | 79.49% |
| LYFT240524P00016000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 340 | 149 | 51.76% |
| LYFT240531P00016000 | 2024-05-10 1:09PM EDT | 2024-05-31 | 0.31 | 0.32 | 0.34 | +0.01 | +3.33% | 137 | 2,991 | 50.10% |
| LYFT240607P00016000 | 2024-05-10 3:00PM EDT | 2024-06-07 | 0.51 | 0.56 | 0.59 | -0.06 | -10.53% | 201 | 130 | 58.01% |
| LYFT240614P00016000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 0.60 | 0.64 | 0.71 | 0.00 | - | 3 | 28 | 57.23% |
| LYFT240621P00016000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 0.67 | 0.72 | 0.74 | +0.03 | +4.69% | 266 | 3,282 | 54.98% |
| LYFT240628P00016000 | 2024-05-09 2:22PM EDT | 2024-06-28 | 0.86 | 0.76 | 0.88 | 0.00 | - | 2 | 2 | 54.88% |
| LYFT240719P00016000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 0.99 | 0.99 | 1.03 | 0.00 | - | 197 | 1,650 | 52.83% |
| LYFT240816P00016000 | 2024-05-09 12:14PM EDT | 2024-08-16 | 1.54 | 1.53 | 1.57 | 0.00 | - | 30 | 596 | 61.13% |
| LYFT240920P00016000 | 2024-05-10 11:46AM EDT | 2024-09-20 | 1.79 | 1.77 | 1.80 | +0.05 | +2.87% | 11 | 2,695 | 58.59% |
| LYFT241018P00016000 | 2024-05-09 10:51AM EDT | 2024-10-18 | 1.88 | 1.93 | 2.45 | 0.00 | - | 6 | 415 | 62.79% |
© 2024 Yahoo. All rights reserved.