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
61,106.09 +586.64 (+0.97%) 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:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00018000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 592 | 5,069 | 51.56% |
| LYFT240524C00018000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 140 | 420 | 54.98% |
| LYFT240531C00018000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.56 | 0.51 | 1.01 | +0.01 | +1.82% | 87 | 473 | 66.80% |
| LYFT240607C00018000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 0.81 | 0.80 | 0.82 | -0.12 | -12.90% | 18 | 73 | 60.55% |
| LYFT240614C00018000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 0.95 | 0.89 | 1.25 | -0.15 | -13.64% | 2 | 26 | 66.50% |
| LYFT240621C00018000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.04 | 1.01 | 1.04 | -0.01 | -0.95% | 2,237 | 11,148 | 58.79% |
| LYFT240628C00018000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 1.23 | 1.06 | 1.17 | 0.00 | - | 22 | 22 | 58.01% |
| LYFT240719C00018000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 1.38 | 1.36 | 1.40 | -0.12 | -8.00% | 525 | 4,075 | 57.42% |
| LYFT240816C00018000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 2.10 | 2.01 | 2.04 | +0.04 | +1.94% | 13 | 254 | 66.70% |
| LYFT240920C00018000 | 2024-05-10 1:19PM EDT | 2024-09-20 | 2.34 | 2.33 | 2.37 | -0.15 | -6.02% | 112 | 528 | 65.14% |
| LYFT241018C00018000 | 2024-05-10 12:49PM EDT | 2024-10-18 | 2.46 | 2.55 | 2.60 | -0.17 | -6.46% | 10 | 1,211 | 64.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00018000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.97 | 0.97 | 1.22 | +0.13 | +15.48% | 29 | 3,779 | 61.52% |
| LYFT240524P00018000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 1.25 | 1.17 | 1.23 | +0.21 | +20.19% | 1 | 124 | 52.15% |
| LYFT240531P00018000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 1.21 | 1.25 | 1.92 | +0.06 | +5.22% | 1 | 359 | 67.09% |
| LYFT240607P00018000 | 2024-05-10 11:40AM EDT | 2024-06-07 | 1.56 | 1.21 | 1.60 | +0.18 | +13.04% | 9 | 52 | 58.89% |
| LYFT240614P00018000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 2.39 | 1.63 | 1.70 | 0.00 | - | - | 3 | 55.86% |
| LYFT240621P00018000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 1.63 | 1.73 | 1.76 | +0.03 | +1.87% | 675 | 3,252 | 54.44% |
| LYFT240719P00018000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 1.96 | 2.02 | 2.06 | +0.11 | +5.95% | 6 | 1,812 | 52.05% |
| LYFT240816P00018000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 2.56 | 2.58 | 2.64 | +0.14 | +5.79% | 74 | 231 | 60.11% |
| LYFT240920P00018000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 2.79 | 2.82 | 2.87 | -0.02 | -0.71% | 1 | 420 | 57.28% |
| LYFT241018P00018000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 2.85 | 2.99 | 3.05 | 0.00 | - | 1 | 2,695 | 55.91% |
© 2024 Yahoo. All rights reserved.