Options Chain for LYFT INC CL A COM (LYFT) - $11.25 as of 9/6/2024 3:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 8.95 | 14.90 | 0.00 | 0.00% | 0 | 6 | 4.66 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:45 PM EST |
| 4.00 | 5.40 | 8.80 | 5.10 | 0.00 | 0.00% | 0 | 17 | 5.47 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 5.00 | 5.15 | 6.15 | 6.65 | 0.00 | 0.00% | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 6.00 | 5.05 | 6.95 | 5.60 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 7.00 | 3.95 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 8.00 | 3.15 | 4.00 | 3.55 | -0.35 | -8.98% | 3 | 61 | 0.63 | 0.95 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 9.00 | 2.27 | 2.47 | 2.32 | -0.55 | -19.17% | 23 | 700 | 0.62 | 0.87 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 1.30 | 1.54 | 1.54 | -0.44 | -22.23% | 251 | 2,572 | 0.59 | 0.74 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.00 | 0.91 | 0.94 | 0.94 | -0.06 | -6.00% | 2,033 | 9,211 | 0.58 | 0.56 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.00 | 0.52 | 0.54 | 0.55 | -0.03 | -5.18% | 615 | 4,421 | 0.57 | 0.38 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.00 | 0.28 | 0.30 | 0.29 | -0.04 | -12.13% | 318 | 4,667 | 0.58 | 0.24 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 14.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 33 | 8,141 | 0.60 | 0.14 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 5 | 3,508 | 0.61 | 0.09 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 16.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2,681 | 0.65 | 0.05 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 70 | 4,764 | 0.68 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 18.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,856 | 0.73 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,811 | 0.76 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,682 | 0.80 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5,186 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 0.01 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 288 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 2,005 | 1.31 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2,255 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 0.00 | 0.07 | 0.08 | +0.07 | +700.00% | 2 | 4,078 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,549 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 126 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 428 | 1.59 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 33 | 206 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 74 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 487 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 231 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 241 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 6.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 502 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 7.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 11 | 564 | 0.69 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 8.00 | 0.04 | 0.07 | 0.07 | +0.03 | +75.00% | 72 | 1,937 | 0.63 | -0.05 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 9.00 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 3 | 2,023 | 0.61 | -0.13 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 0.38 | 0.40 | 0.38 | +0.02 | +5.56% | 250 | 4,133 | 0.59 | -0.26 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.00 | 0.78 | 0.80 | 0.77 | +0.02 | +2.67% | 366 | 4,647 | 0.57 | -0.44 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.00 | 1.37 | 1.41 | 1.37 | +0.16 | +13.23% | 179 | 4,182 | 0.57 | -0.62 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.00 | 2.13 | 2.18 | 2.13 | +0.35 | +19.67% | 96 | 2,572 | 0.57 | -0.76 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 14.00 | 3.00 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 1,314 | 0.60 | -0.86 | 0.10 | -0.01 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 3.90 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 774 | 0.68 | -0.91 | 0.07 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 16.00 | 4.90 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 298 | 0.78 | -0.95 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 17.00 | 4.05 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 1,539 | 0.88 | -0.97 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 18.00 | 6.55 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 2,449 | 2.05 | -0.98 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 19.00 | 7.90 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/11/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 7.90 | 9.00 | 10.27 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 8.90 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 9.30 | 11.70 | 6.55 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 10.90 | 12.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 11.90 | 13.00 | 10.43 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 12.10 | 14.45 | 8.15 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 13.20 | 15.00 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 15.40 | 16.00 | 11.15 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 15.20 | 17.10 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 17.90 | 18.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 17.40 | 19.00 | 17.75 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 18.10 | 20.00 | 14.91 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 19.05 | 21.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 20.90 | 22.00 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 22.30 | 25.20 | 23.20 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |