LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220121C00020000 | 2019-11-25 1:49PM EST | 20.00 | 30.00 | 26.85 | 31.00 | 0.00 | - | 1 | 0 | 61.08% |
| LYFT220121C00022500 | 2019-10-02 2:57PM EST | 22.50 | 21.00 | 21.80 | 26.35 | 0.00 | - | 1 | 7 | 53.42% |
| LYFT220121C00025000 | 2019-11-15 3:44PM EST | 25.00 | 23.20 | 23.05 | 27.20 | 0.00 | - | 3 | 0 | 57.01% |
| LYFT220121C00027500 | 2019-10-09 1:48PM EST | 27.50 | 17.71 | 20.35 | 22.45 | 0.00 | - | 1 | 4 | 49.46% |
| LYFT220121C00030000 | 2019-11-27 10:16AM EST | 30.00 | 25.00 | 19.80 | 23.90 | 0.00 | - | 5 | 0 | 55.08% |
| LYFT220121C00032500 | 2019-10-09 2:58PM EST | 32.50 | 15.60 | 17.65 | 19.60 | 0.00 | - | - | 3 | 50.28% |
| LYFT220121C00035000 | 2019-12-05 2:20PM EST | 35.00 | 17.66 | 16.95 | 21.10 | 0.00 | - | 1 | 0 | 53.98% |
| LYFT220121C00037500 | 2019-10-31 1:04PM EST | 37.50 | 15.00 | 17.90 | 22.50 | 0.00 | - | 1 | 18 | 64.99% |
| LYFT220121C00040000 | 2019-11-22 9:38AM EST | 40.00 | 17.45 | 14.55 | 18.70 | 0.00 | - | 3 | 0 | 53.42% |
| LYFT220121C00042500 | 2019-12-10 2:38PM EST | 42.50 | 14.60 | 15.25 | 17.65 | 0.00 | - | 1 | 0 | 57.00% |
| LYFT220121C00045000 | 2019-12-05 3:35PM EST | 45.00 | 13.50 | 13.80 | 16.60 | 0.00 | - | 1 | 0 | 55.65% |
| LYFT220121C00047500 | 2019-12-04 10:48AM EST | 47.50 | 14.25 | 11.45 | 15.65 | 0.00 | - | 2 | 0 | 52.54% |
| LYFT220121C00050000 | 2019-12-12 1:44PM EST | 50.00 | 12.67 | 10.50 | 14.70 | -0.23 | -1.78% | 3 | 0 | 52.06% |
| LYFT220121C00052500 | 2019-12-05 3:31PM EST | 52.50 | 11.00 | 9.55 | 13.75 | 0.00 | - | 3 | 0 | 51.37% |
| LYFT220121C00055000 | 2019-12-10 9:42AM EST | 55.00 | 10.00 | 8.70 | 12.85 | 0.00 | - | 8 | 0 | 50.77% |
| LYFT220121C00060000 | 2019-12-11 9:37AM EST | 60.00 | 10.00 | 7.30 | 10.10 | 0.00 | - | 1 | 0 | 53.03% |
| LYFT220121C00065000 | 2019-12-05 12:37PM EST | 65.00 | 7.90 | 6.00 | 10.10 | 0.00 | - | 1 | 0 | 57.14% |
| LYFT220121C00070000 | 2019-12-11 10:51AM EST | 70.00 | 7.00 | 6.25 | 9.00 | 0.00 | - | 10 | 0 | 51.54% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220121P00020000 | 2019-12-10 2:59PM EST | 20.00 | 1.55 | 1.26 | 2.20 | 0.00 | - | 1 | 0 | 55.05% |
| LYFT220121P00022500 | 2019-11-27 3:02PM EST | 22.50 | 2.13 | 1.13 | 3.10 | 0.00 | - | 8 | 0 | 52.25% |
| LYFT220121P00025000 | 2019-12-06 10:20AM EST | 25.00 | 2.95 | 1.83 | 3.25 | 0.00 | - | 1 | 0 | 55.03% |
| LYFT220121P00027500 | 2019-11-27 10:20AM EST | 27.50 | 3.47 | 2.41 | 4.65 | 0.00 | - | 2 | 0 | 50.71% |
| LYFT220121P00030000 | 2019-12-06 10:55AM EST | 30.00 | 4.80 | 3.20 | 5.55 | 0.00 | - | 15 | 0 | 56.86% |
| LYFT220121P00032500 | 2019-12-10 10:23AM EST | 32.50 | 5.60 | 4.05 | 6.60 | 0.00 | - | 1 | 0 | 56.18% |
| LYFT220121P00035000 | 2019-12-05 10:04AM EST | 35.00 | 6.60 | 5.90 | 7.70 | 0.00 | - | 1 | 0 | 50.93% |
| LYFT220121P00037500 | 2019-11-25 1:49PM EST | 37.50 | 7.45 | 6.05 | 8.90 | 0.00 | - | 3 | 0 | 54.72% |
| LYFT220121P00040000 | 2019-12-11 1:47PM EST | 40.00 | 8.60 | 7.20 | 8.80 | 0.00 | - | 10 | 0 | 48.10% |
| LYFT220121P00042500 | 2019-11-20 3:13PM EST | 42.50 | 11.30 | 8.45 | 10.95 | 0.00 | - | 5 | 0 | 51.14% |
| LYFT220121P00045000 | 2019-12-11 3:38PM EST | 45.00 | 11.01 | 10.30 | 12.90 | 0.00 | - | 26 | 0 | 52.83% |
| LYFT220121P00047500 | 2019-12-02 11:45AM EST | 47.50 | 12.80 | 11.10 | 14.40 | 0.00 | - | 1 | 0 | 52.38% |
| LYFT220121P00050000 | 2019-11-25 10:33AM EST | 50.00 | 14.47 | 12.55 | 16.00 | 0.00 | - | 1 | 0 | 52.10% |
| LYFT220121P00060000 | 2019-11-07 9:36AM EST | 60.00 | 23.00 | 20.75 | 22.95 | 0.00 | - | - | 20 | 51.04% |