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 | 6.80 | 8.75 | 6.45 | 0.00 | 0.00% | 0 | 49 | 7.23 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 4.00 | 6.50 | 8.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 5.00 | 4.55 | 7.85 | 6.55 | 0.00 | 0.00% | 0 | 6 | 7.52 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 5.50 | 3.95 | 6.65 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 6.00 | 3.85 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:45 PM EST |
| 6.50 | 3.00 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 7.00 | 3.05 | 4.15 | 4.65 | 0.00 | 0.00% | 0 | 29 | 1.47 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 7.50 | 2.50 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 13 | 1.28 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:45 PM EST |
| 8.00 | 2.41 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 198 | 1.28 | 0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 8.50 | 1.52 | 2.74 | 3.15 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 9.00 | 1.28 | 2.45 | 2.04 | -0.79 | -27.92% | 1 | 250 | 1.72 | 0.95 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 9.50 | 1.43 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.90 | 0.12 | -0.01 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 0.90 | 1.93 | 1.25 | -0.31 | -19.88% | 54 | 1,544 | 0.56 | 0.84 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 10.50 | 0.76 | 1.00 | 0.73 | -0.54 | -42.52% | 23 | 81 | 0.49 | 0.72 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.00 | 0.49 | 0.51 | 0.51 | -0.12 | -19.05% | 293 | 4,643 | 0.53 | 0.55 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.50 | 0.28 | 0.30 | 0.30 | -0.06 | -16.67% | 156 | 1,333 | 0.53 | 0.37 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.00 | 0.15 | 0.16 | 0.16 | -0.05 | -23.81% | 163 | 5,939 | 0.53 | 0.26 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.50 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 48 | 1,056 | 0.56 | 0.20 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 79 | 4,364 | 0.56 | 0.17 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 6 | 673 | 0.61 | 0.14 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 14.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 148 | 11,526 | 0.67 | 0.11 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 14.50 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 117 | 0.89 | 0.05 | 0.06 | -0.01 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 193 | 5,339 | 0.76 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 15.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 130 | 0.86 | 0.05 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,789 | 1.09 | 0.02 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 16.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 127 | 2.12 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,775 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,878 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,694 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,807 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 2,554 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 1,056 | 2.37 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 827 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.50 | 0.02 | +0.01 | +100.00% | 2 | 696 | 3.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 728 | 1.89 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 252 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 279 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 360 | 2.43 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 494 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 1 | 230 | 3.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 3.80 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 306 | 3.88 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 99 | 3.95 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:45 PM EST |
| 34.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 37 | 4.01 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 162 | 4.08 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:45 PM EST |
| 36.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 20 | 4.14 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 37.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 24 | 4.21 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:45 PM EST |
| 38.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 159 | 4.27 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:45 PM EST |
| 39.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 79 | 5.56 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 279 | 5.62 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 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 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 9/6/2024 3:59:45 PM EST |
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 300 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 6.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 142 | 3.06 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 7.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 1 | 863 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 220 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 8.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 10 | 3,158 | 0.89 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 8.50 | 0.01 | 0.38 | 0.02 | -0.03 | -60.00% | 50 | 147 | 1.18 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 3 | 8,517 | 0.66 | -0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 9.50 | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 3 | 228 | 0.58 | -0.10 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 156 | 5,655 | 0.55 | -0.16 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 10.50 | 0.21 | 0.23 | 0.20 | +0.05 | +33.34% | 39 | 1,063 | 0.54 | -0.28 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.00 | 0.40 | 0.43 | 0.41 | +0.04 | +10.82% | 498 | 7,197 | 0.53 | -0.45 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 11.50 | 0.69 | 0.72 | 0.66 | +0.04 | +6.46% | 82 | 1,599 | 0.53 | -0.63 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.00 | 0.86 | 1.09 | 1.00 | +0.19 | +23.46% | 41 | 3,347 | 0.53 | -0.74 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 12.50 | 1.48 | 1.53 | 1.45 | +0.31 | +27.20% | 3 | 202 | 0.55 | -0.80 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.00 | 1.94 | 2.15 | 2.09 | +0.50 | +31.45% | 10 | 3,061 | 0.64 | -0.83 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 13.50 | 2.42 | 2.48 | % | 0 | 0 | 0.69 | -0.86 | 0.12 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 14.00 | 1.70 | 2.99 | 2.68 | 0.00 | 0.00% | 0 | 1,398 | 0.78 | -0.89 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 14.50 | 2.59 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.95 | 0.06 | -0.01 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 2.67 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 106 | 2.23 | -0.95 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 15.50 | 2.66 | 6.10 | % | 0 | 0 | 3.50 | -0.95 | 0.05 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 16.00 | 3.90 | 5.00 | 5.02 | -0.18 | -3.47% | 4 | 2,575 | 1.40 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 16.50 | 3.65 | 5.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 17.00 | 4.15 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 2,276 | 1.21 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 18.00 | 6.70 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 19.00 | 6.90 | 8.00 | 6.79 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 7.15 | 9.00 | 8.12 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 8.90 | 10.00 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 9.15 | 11.00 | 10.74 | +5.04 | +88.43% | 4 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 11.85 | 12.00 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 12.85 | 13.00 | 12.77 | +5.42 | +73.75% | 4 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 13.90 | 14.00 | 8.45 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 14.40 | 15.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 14.90 | 17.25 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 28.00 | 16.55 | 17.00 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 29.00 | 16.90 | 18.70 | 11.77 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 18.55 | 19.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 31.00 | 18.85 | 20.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 32.00 | 19.25 | 21.45 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 33.00 | 21.90 | 22.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:45 PM EST |
| 34.00 | 21.15 | 23.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 23.90 | 24.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 36.00 | 23.15 | 25.00 | 18.05 | 0.00 | 0.00% | 0 | 5 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:45 PM EST |
| 37.00 | 25.05 | 26.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 38.00 | 26.85 | 27.05 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 39.00 | 26.60 | 29.65 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 28.50 | 29.20 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |