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
60,755.04 -2,248.12 (-3.57%) 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:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00020000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 51,001 | 58,617 | 62.50% |
| LYFT240524C00020000 | 2024-05-10 3:06PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 74 | 1,462 | 58.20% |
| LYFT240531C00020000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 4 | 1,148 | 53.71% |
| LYFT240607C00020000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 17 | 279 | 60.74% |
| LYFT240614C00020000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 0.42 | 0.39 | 0.42 | -0.35 | -45.45% | 8 | 631 | 60.35% |
| LYFT240621C00020000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.50 | -0.02 | -4.00% | 53,247 | 14,220 | 59.67% |
| LYFT240628C00020000 | 2024-05-10 1:44PM EDT | 2024-06-28 | 0.62 | 0.10 | 0.59 | -0.01 | -1.59% | 1 | 20 | 60.06% |
| LYFT240719C00020000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 0.79 | 0.75 | 1.00 | -0.01 | -1.25% | 2,443 | 1,817 | 61.04% |
| LYFT240816C00020000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 1.66 | 1.35 | 1.39 | +0.20 | +13.70% | 321 | 312 | 66.41% |
| LYFT240920C00020000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 1.73 | 1.65 | 1.69 | -0.02 | -1.14% | 15 | 1,234 | 64.45% |
| LYFT241018C00020000 | 2024-05-10 10:15AM EDT | 2024-10-18 | 1.82 | 1.86 | 1.90 | -0.18 | -9.00% | 10 | 955 | 63.26% |
| LYFT250117C00020000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 2.78 | 2.64 | 4.50 | -0.09 | -3.14% | 24 | 7,882 | 80.32% |
| LYFT250516C00020000 | 2024-05-10 9:41AM EDT | 2025-05-16 | 3.60 | 2.53 | 3.70 | -0.15 | -4.00% | 5 | 1,093 | 59.60% |
| LYFT251219C00020000 | 2024-05-06 10:48AM EDT | 2025-12-19 | 5.27 | 4.65 | 4.85 | 0.00 | - | 1 | 863 | 66.36% |
| LYFT260116C00020000 | 2024-05-10 3:17PM EDT | 2026-01-16 | 4.95 | 4.80 | 5.30 | -0.05 | -1.00% | 6 | 3,090 | 68.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00020000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 2.84 | 2.77 | 2.87 | +0.24 | +9.23% | 59 | 770 | 71.88% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 2.75 | 2.75 | 2.92 | 0.00 | - | 1 | 30 | 59.96% |
| LYFT240531P00020000 | 2024-05-07 12:56PM EDT | 2024-05-31 | 3.90 | 2.30 | 3.50 | 0.00 | - | 6 | 6 | 98.14% |
| LYFT240621P00020000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 3.09 | 3.15 | 3.25 | +0.29 | +10.36% | 21 | 3,219 | 53.71% |
| LYFT240719P00020000 | 2024-05-09 1:06PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.45 | 0.00 | - | 6 | 802 | 51.86% |
| LYFT240816P00020000 | 2024-05-10 11:58AM EDT | 2024-08-16 | 3.90 | 3.85 | 3.95 | +0.10 | +2.63% | 10 | 98 | 57.81% |
| LYFT240920P00020000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 3.76 | 4.10 | 4.20 | 0.00 | - | 1 | 50 | 56.01% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 4.95 | 4.25 | 4.35 | 0.00 | - | 3 | 269 | 54.30% |
| LYFT250117P00020000 | 2024-05-09 11:15AM EDT | 2025-01-17 | 4.79 | 4.85 | 5.45 | 0.00 | - | 5 | 5,362 | 58.55% |
| LYFT250516P00020000 | 2024-05-09 11:11AM EDT | 2025-05-16 | 5.40 | 5.45 | 5.60 | 0.00 | - | 10 | 1,615 | 53.69% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 6.60 | 5.55 | 6.35 | 0.00 | - | 1 | 43 | 52.15% |
| LYFT260116P00020000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 6.01 | 5.85 | 6.60 | -0.17 | -2.75% | 2 | 670 | 53.78% |
© 2024 Yahoo. All rights reserved.