Options Chain for LYFT INC CL A COM (LYFT) - $16.77 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 12.60 | 13.64 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 6.00 | 10.10 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 9.45 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 8.75 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 8.40 | 9.75 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 8.50 | 7.95 | 8.50 | 5.15 | 0.00 | 0.00% | 0 | 2 | 9.65 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 7.40 | 8.00 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.50 | 6.75 | 7.75 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 6.65 | 7.80 | 6.65 | 0.00 | 0.00% | 0 | 13 | 5.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 10.50 | 5.80 | 7.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 5.65 | 6.45 | 7.24 | 0.00 | 0.00% | 0 | 43 | 3.25 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 11.50 | 4.25 | 5.35 | 5.80 | 0.00 | 0.00% | 0 | 22 | 2.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 4.70 | 4.85 | 4.57 | 0.00 | 0.00% | 0 | 72 | 3.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 4.15 | 4.30 | 4.30 | -1.55 | -26.50% | 2 | 35 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 3.05 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 97 | 2.11 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 13.50 | 3.25 | 3.30 | 3.40 | +0.40 | +13.34% | 5 | 196 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 2.00 | 2.82 | 2.88 | +0.09 | +3.23% | 5 | 375 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 1.80 | 2.31 | 2.31 | +0.28 | +13.80% | 7 | 904 | 1.20 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 1.58 | 1.85 | 1.72 | +0.02 | +1.18% | 2 | 455 | 1.47 | 0.98 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 1.18 | 1.34 | 1.35 | +0.10 | +8.00% | 6 | 195 | 1.31 | 0.94 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.70 | 0.84 | 0.70 | +0.01 | +1.45% | 37 | 395 | 0.42 | 0.85 | 0.31 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 16.50 | 0.39 | 0.45 | 0.43 | +0.01 | +2.39% | 217 | 316 | 0.50 | 0.66 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 3,868 | 797 | 0.57 | 0.38 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 899 | 1,079 | 0.60 | 0.19 | 0.34 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 235 | 856 | 0.69 | 0.09 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 91 | 706 | 0.73 | 0.03 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 31 | 1,347 | 0.91 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.00 | 0.05 | 0.10 | +0.09 | +900.00% | 15 | 904 | 1.35 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 58 | 2,392 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 564 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,208 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 20 | 3.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 218 | 1.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 4.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:06 PM EST |
| 8.50 | 0.00 | 0.02 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 27 | 6.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 2.76 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 242 | 3.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 11.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 17 | 4.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 694 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 541 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 247 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.11 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 137 | 258 | 0.84 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 11 | 665 | 0.71 | -0.06 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.04 | 0.07 | 0.05 | -0.06 | -54.55% | 129 | 321 | 0.60 | -0.15 | 0.31 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 16.50 | 0.15 | 0.18 | 0.16 | -0.14 | -46.67% | 2,707 | 2,472 | 0.58 | -0.34 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.39 | 0.43 | 0.38 | -0.23 | -37.71% | 61 | 3,658 | 0.54 | -0.62 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.78 | 0.90 | 0.69 | -0.36 | -34.29% | 54 | 1,046 | 0.70 | -0.81 | 0.34 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 1.23 | 1.99 | 1.24 | -0.22 | -15.07% | 39 | 402 | 0.81 | -0.91 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 1.71 | 1.84 | 1.88 | 0.00 | 0.00% | 0 | 257 | 0.97 | -0.97 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 2.20 | 2.44 | 2.43 | 0.00 | 0.00% | 0 | 150 | 1.10 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 2.69 | 2.78 | 2.65 | 0.00 | 0.00% | 0 | 68 | 1.34 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 3.15 | 3.30 | 1.73 | 0.00 | 0.00% | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 3.70 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 4.20 | 4.30 | 2.74 | 0.00 | 0.00% | 0 | 9 | 1.82 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 4.70 | 5.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 5.20 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 5.70 | 5.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 6.15 | 6.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.50 | 6.70 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 7.20 | 7.30 | 6.65 | 0.00 | 0.00% | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 7.70 | 7.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 8.20 | 8.50 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 8.70 | 9.25 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 9.15 | 9.30 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |