Options Chain for LYFT INC CL A COM (LYFT) - $16.07 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.80 | 9.20 | 8.57 | 0.00 | 0.00% | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 6.35 | 6.95 | 6.35 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 5.40 | 5.65 | % | 0 | 0 | 2.36 | 0.95 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 4.50 | 4.65 | 4.43 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.91 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 4.05 | 4.20 | % | 0 | 0 | 1.26 | 0.89 | 0.05 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 13.00 | 3.65 | 4.35 | 3.58 | +0.28 | +8.49% | 5 | 25 | 1.23 | 0.86 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 3.25 | 3.60 | % | 0 | 0 | 1.42 | 0.82 | 0.07 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 2.72 | 3.00 | 3.91 | 0.00 | 0.00% | 0 | 35 | 1.27 | 0.78 | 0.08 | -0.04 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 2.38 | 2.65 | 2.48 | -0.67 | -21.27% | 5 | 123 | 1.23 | 0.74 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 2.26 | 2.51 | 2.10 | 0.00 | 0.00% | 0 | 284 | 1.22 | 0.69 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 1.95 | 2.03 | 2.00 | +0.31 | +18.35% | 15 | 110 | 1.22 | 0.64 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.70 | 1.77 | 1.74 | +0.09 | +5.46% | 18 | 323 | 1.22 | 0.59 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 1.46 | 1.53 | 1.50 | +0.12 | +8.70% | 58 | 710 | 1.22 | 0.53 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 1.27 | 1.32 | 1.29 | +0.04 | +3.20% | 8 | 957 | 1.22 | 0.48 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.99 | 1.14 | 1.12 | +0.09 | +8.74% | 27 | 398 | 1.17 | 0.43 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.74 | 0.98 | 0.97 | +0.03 | +3.20% | 170 | 585 | 1.22 | 0.39 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 0.59 | 0.96 | 0.76 | -0.01 | -1.30% | 10 | 332 | 1.29 | 0.34 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.67 | 0.71 | 0.69 | +0.03 | +4.55% | 30 | 380 | 1.22 | 0.30 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 0.56 | 0.60 | 0.60 | +0.06 | +11.12% | 1 | 2,624 | 1.22 | 0.26 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.47 | 0.50 | 0.48 | +0.02 | +4.35% | 59 | 304 | 1.22 | 0.22 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 0.39 | 0.43 | 0.42 | +0.03 | +7.70% | 1 | 86 | 1.22 | 0.19 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.32 | 0.36 | 0.33 | 0.00 | 0.00% | 3 | 44 | 1.22 | 0.17 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 0.27 | 0.30 | 0.30 | +0.03 | +11.12% | 8 | 7 | 1.22 | 0.14 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.22 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 45 | 1.23 | 0.12 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.19 | 0.22 | 0.20 | +0.01 | +5.27% | 10 | 42 | 1.24 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 15 | 16 | 1.23 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.50 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 15 | 8 | 1.23 | 0.07 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.11 | 0.12 | 0.11 | -0.25 | -69.45% | 1 | 247 | 1.23 | 0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.50 | 0.09 | 0.12 | 0.10 | +0.01 | +11.12% | 2 | 3 | 1.26 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 98 | 1.25 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 372 | 1.36 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.02 | 0.09 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 11.00 | 0.04 | 0.11 | 0.08 | -0.02 | -20.00% | 26 | 110 | 1.25 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.17 | 0.20 | 0.18 | -0.01 | -5.27% | 917 | 90 | 1.29 | -0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 0.23 | 0.26 | 0.25 | -0.02 | -7.41% | 7 | 31 | 1.26 | -0.11 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.31 | 0.34 | 0.34 | -0.03 | -8.11% | 7 | 116 | 1.25 | -0.14 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 0.41 | 0.46 | 0.45 | -0.03 | -6.25% | 1 | 62 | 1.24 | -0.18 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.54 | 0.59 | 0.55 | -0.09 | -14.07% | 57 | 437 | 1.23 | -0.22 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 0.70 | 0.74 | 0.78 | -0.02 | -2.50% | 5 | 531 | 1.23 | -0.26 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.76 | 0.92 | 0.88 | -0.10 | -10.21% | 7 | 106 | 1.22 | -0.31 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 1.08 | 1.12 | 1.08 | -0.17 | -13.60% | 8 | 43 | 1.21 | -0.36 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.32 | 1.36 | 1.35 | -0.17 | -11.19% | 15 | 263 | 1.21 | -0.41 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 1.57 | 1.62 | 1.62 | -0.18 | -10.00% | 6 | 351 | 1.20 | -0.47 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 1.87 | 1.91 | 1.90 | -0.08 | -4.04% | 10 | 455 | 1.20 | -0.52 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 2.09 | 2.23 | 2.16 | -0.18 | -7.70% | 1 | 64 | 1.13 | -0.57 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 2.52 | 2.65 | 2.61 | -0.05 | -1.88% | 10 | 524 | 1.21 | -0.61 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 2.88 | 2.96 | 3.13 | +0.29 | +10.22% | 8 | 139 | 1.21 | -0.66 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 3.25 | 3.35 | 3.25 | +0.22 | +7.27% | 2 | 29 | 1.23 | -0.70 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 3.65 | 3.75 | 3.75 | 0.00 | 0.00% | 0 | 68 | 1.23 | -0.74 | 0.09 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 4.05 | 4.15 | 2.78 | 0.00 | 0.00% | 0 | 7 | 1.23 | -0.78 | 0.08 | -0.04 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 4.45 | 4.60 | % | 0 | 0 | 1.20 | -0.81 | 0.07 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 4.90 | 5.00 | 4.26 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.83 | 0.07 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 4.70 | 5.45 | 3.60 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.86 | 0.06 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 5.25 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.88 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 6.25 | 6.40 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.90 | 0.05 | -0.02 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 6.70 | 6.85 | 5.85 | 0.00 | 0.00% | 0 | 35 | 1.22 | -0.91 | 0.04 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 23.50 | 6.95 | 7.35 | % | 0 | 0 | 1.27 | -0.93 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 24.00 | 7.65 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.94 | 0.03 | -0.02 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 24.50 | 6.15 | 8.30 | % | 0 | 0 | 1.70 | -0.95 | 0.03 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 8.60 | 8.80 | % | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 26.00 | 8.65 | 9.80 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 11.55 | 13.70 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 18.10 | 18.70 | 16.29 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |