Options Chain for LYFT INC CL A COM (LYFT) - $15.86 as of 5/1/2024 8:34:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.45 | 13.25 | % | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 5.00 | 9.25 | 11.00 | 11.30 | +0.47 | +4.34% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 7.50 | 7.30 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 9.00 | 5.00 | 7.20 | 7.00 | % | 4 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 10.00 | 5.80 | 6.25 | 5.95 | -0.40 | -6.30% | 10 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 10.50 | 5.30 | 6.25 | 5.50 | 0.00 | 0.00% | 0 | 4 | 3.69 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 4.80 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 3 | 4.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 4.20 | 5.70 | 4.85 | 0.00 | 0.00% | 0 | 3 | 3.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 3.80 | 3.95 | 3.95 | -0.30 | -7.06% | 11 | 53 | 6.07 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 3.05 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 6 | 6.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 2.75 | 2.99 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.01 | -0.01 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 2.28 | 2.60 | 2.88 | +0.07 | +2.50% | 2 | 11 | 3.16 | 0.99 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 1.81 | 2.19 | 2.30 | 0.00 | 0.00% | 0 | 0 | 3.01 | 0.96 | 0.08 | -0.03 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 14.50 | 1.20 | 1.96 | 1.45 | -0.05 | -3.34% | 10 | 16 | 1.75 | 0.91 | 0.15 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 0.76 | 1.38 | 1.10 | -0.03 | -2.66% | 11 | 69 | 1.16 | 0.83 | 0.26 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 0.57 | 0.82 | 0.85 | +0.31 | +57.41% | 158 | 298 | 0.82 | 0.67 | 0.39 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.00 | 0.31 | 0.34 | 0.40 | +0.11 | +37.94% | 271 | 1,286 | 0.82 | 0.46 | 0.42 | -0.10 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.50 | 0.16 | 0.18 | 0.17 | +0.01 | +6.25% | 412 | 3,111 | 0.85 | 0.28 | 0.34 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 639 | 3,287 | 0.88 | 0.16 | 0.23 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.50 | 0.03 | 0.05 | 0.10 | +0.03 | +42.86% | 298 | 3,116 | 0.92 | 0.08 | 0.14 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 21 | 1,113 | 0.99 | 0.04 | 0.07 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 101 | 1,057 | 1.17 | 0.02 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 2,483 | 1.17 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 107 | 480 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 438 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 3,955 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 1,974 | 2.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.21 | 0.16 | +0.14 | +700.00% | 1 | 25 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 444 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 31 | 3.19 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 23.50 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 200 | 7.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 1.26 | 0.17 | 0.00 | 0.00% | 0 | 14 | 7.17 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,699 | 2.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 1.26 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.26 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.19 | 0.00 | 0.00% | 0 | 12 | 2.77 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 61 | 2.55 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 6.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.67 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 26 | 335 | 1.22 | -0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 13 | 401 | 1.05 | -0.04 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 53 | 486 | 0.86 | -0.09 | 0.15 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 132 | 1,015 | 0.83 | -0.17 | 0.26 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 0.16 | 0.23 | 0.20 | -0.17 | -45.95% | 288 | 708 | 0.76 | -0.33 | 0.39 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.00 | 0.41 | 0.47 | 0.35 | -0.30 | -46.16% | 183 | 3,698 | 0.78 | -0.54 | 0.42 | -0.10 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.50 | 0.65 | 0.82 | 0.71 | -0.18 | -20.23% | 104 | 534 | 0.69 | -0.72 | 0.34 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.00 | 1.17 | 1.43 | 1.37 | -0.03 | -2.15% | 78 | 528 | 0.76 | -0.84 | 0.23 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.50 | 1.47 | 1.88 | 1.55 | -0.20 | -11.43% | 13 | 117 | 1.90 | -0.92 | 0.14 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.00 | 1.57 | 2.73 | 2.37 | -0.03 | -1.25% | 1 | 403 | 3.41 | -0.96 | 0.07 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.50 | 2.58 | 2.77 | 2.63 | 0.00 | 0.00% | 0 | 10 | 2.07 | -0.98 | 0.03 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 19.00 | 2.26 | 4.20 | 3.25 | +0.82 | +33.75% | 4 | 9 | 2.25 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 3.55 | 5.70 | 3.67 | +0.80 | +27.88% | 1 | 6 | 4.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 20.00 | 2.92 | 4.25 | 4.13 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 20.50 | 4.55 | 6.25 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:55 PM EST |
| 21.00 | 5.00 | 6.80 | 2.80 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:55 PM EST |
| 21.50 | 5.55 | 7.70 | 3.35 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:55 PM EST |
| 22.00 | 5.90 | 6.25 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 22.50 | 5.65 | 8.25 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 6.20 | 8.75 | 7.05 | % | 2 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 23.50 | 7.55 | 8.65 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 7.75 | 9.20 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.50 | 7.80 | 10.25 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 8.40 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:55 PM EST |
| 26.00 | 10.05 | 11.20 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 10.15 | 12.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 11.40 | 13.20 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 30.00 | 14.05 | 16.20 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 35.00 | 18.95 | 19.60 | % | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |