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
60,944.80 +317.61 (+0.52%) 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:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00017000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.59 | 0.56 | 0.59 | -0.07 | -10.61% | 568 | 3,952 | 50.78% |
| LYFT240524C00017000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.86 | 0.81 | 0.85 | -0.12 | -12.24% | 117 | 617 | 55.18% |
| LYFT240531C00017000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.98 | 0.75 | 0.98 | -0.02 | -2.00% | 69 | 1,098 | 54.30% |
| LYFT240607C00017000 | 2024-05-10 1:53PM EDT | 2024-06-07 | 1.25 | 1.22 | 1.28 | -0.05 | -3.85% | 14 | 98 | 61.43% |
| LYFT240614C00017000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 1.20 | 1.30 | 1.41 | -0.29 | -19.46% | 1 | 85 | 59.86% |
| LYFT240621C00017000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 1.49 | 1.43 | 1.47 | -0.09 | -5.70% | 295 | 7,861 | 58.79% |
| LYFT240719C00017000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.85 | 1.80 | 1.84 | -0.02 | -1.07% | 117 | 5,753 | 58.06% |
| LYFT240816C00017000 | 2024-05-10 12:46PM EDT | 2024-08-16 | 2.34 | 2.44 | 2.50 | -0.29 | -11.03% | 5 | 575 | 67.68% |
| LYFT240920C00017000 | 2024-05-10 12:26PM EDT | 2024-09-20 | 2.81 | 2.76 | 2.80 | -0.07 | -2.43% | 66 | 1,021 | 65.77% |
| LYFT241018C00017000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 3.35 | 2.98 | 3.05 | 0.00 | - | 4 | 340 | 65.09% |
| LYFT250516C00017000 | 2024-05-09 12:31PM EDT | 2025-05-16 | 4.70 | 4.35 | 4.80 | 0.00 | - | 1 | 836 | 66.46% |
| LYFT251219C00017000 | 2024-05-02 2:52PM EDT | 2025-12-19 | 5.84 | 5.70 | 5.90 | 0.00 | - | 1 | 845 | 68.02% |
| LYFT260116C00017000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 5.90 | 5.50 | 6.40 | -0.12 | -1.99% | 48 | 1,511 | 68.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00017000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 1,040 | 2,227 | 50.20% |
| LYFT240524P00017000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.57 | 0.59 | 0.63 | +0.06 | +11.76% | 31 | 402 | 52.15% |
| LYFT240531P00017000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.69 | 0.62 | 1.12 | +0.04 | +6.15% | 27 | 1,222 | 58.59% |
| LYFT240607P00017000 | 2024-05-10 2:04PM EDT | 2024-06-07 | 0.94 | 0.98 | 1.02 | +0.02 | +2.17% | 651 | 1,278 | 57.62% |
| LYFT240614P00017000 | 2024-05-10 12:18PM EDT | 2024-06-14 | 1.09 | 1.04 | 1.13 | -0.12 | -9.92% | 3 | 66 | 55.66% |
| LYFT240621P00017000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.17 | 1.16 | 1.19 | +0.15 | +14.71% | 36 | 3,838 | 54.69% |
| LYFT240719P00017000 | 2024-05-10 2:34PM EDT | 2024-07-19 | 1.46 | 1.45 | 1.50 | +0.07 | +5.04% | 476 | 1,011 | 52.49% |
| LYFT240816P00017000 | 2024-05-09 3:13PM EDT | 2024-08-16 | 1.91 | 2.02 | 2.06 | 0.00 | - | 36 | 208 | 60.50% |
| LYFT240920P00017000 | 2024-05-10 2:52PM EDT | 2024-09-20 | 2.22 | 2.27 | 2.31 | -0.01 | -0.45% | 1 | 2,400 | 58.11% |
| LYFT241018P00017000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 2.35 | 2.42 | 2.47 | 0.00 | - | 5 | 1,776 | 56.30% |
| LYFT250516P00017000 | 2024-05-08 11:55AM EDT | 2025-05-16 | 3.60 | 3.65 | 3.75 | 0.00 | - | 1,188 | 2,054 | 55.86% |
| LYFT251219P00017000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 4.35 | 4.35 | 4.50 | 0.00 | - | 15 | 778 | 53.17% |
| LYFT260116P00017000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 4.45 | 4.45 | 4.75 | 0.00 | - | 1 | 603 | 54.05% |
© 2024 Yahoo. All rights reserved.