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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.40 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.97 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 5.45 | 5.55 | 5.32 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.94 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 4.55 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 46 | 1.08 | 0.90 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 4.15 | 4.25 | 4.25 | % | 16 | 0 | 1.11 | 0.88 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 13.00 | 3.75 | 3.85 | 3.70 | 0.00 | 0.00% | 202 | 1,015 | 1.10 | 0.85 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 3.35 | 3.45 | 3.30 | +0.18 | +5.77% | 2 | 1 | 1.10 | 0.81 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 3.00 | 3.10 | 3.02 | -0.02 | -0.66% | 1 | 728 | 1.08 | 0.77 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 2.68 | 2.73 | 2.74 | +0.30 | +12.30% | 21 | 3 | 1.07 | 0.73 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 2.34 | 2.42 | 2.32 | +0.10 | +4.51% | 38 | 1,758 | 1.07 | 0.68 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 2.08 | 2.12 | 2.05 | +0.15 | +7.90% | 3 | 73 | 1.06 | 0.64 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.83 | 1.86 | 1.88 | +0.14 | +8.05% | 48 | 1,326 | 1.06 | 0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 1.60 | 1.63 | 1.60 | +0.05 | +3.23% | 795 | 872 | 1.06 | 0.54 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 1.40 | 1.43 | 1.42 | +0.05 | +3.65% | 328 | 2,912 | 1.07 | 0.49 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 1.22 | 1.26 | 1.25 | +0.08 | +6.84% | 21 | 91 | 1.07 | 0.45 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 1.05 | 1.09 | 1.05 | +0.05 | +5.00% | 126 | 3,355 | 1.07 | 0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 0.90 | 0.94 | 0.90 | 0.00 | 0.00% | 0 | 773 | 1.07 | 0.37 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.79 | 0.81 | 0.82 | +0.04 | +5.13% | 271 | 8,261 | 1.07 | 0.33 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 0.68 | 0.71 | 0.65 | -0.02 | -2.99% | 80 | 1,164 | 1.08 | 0.29 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.58 | 0.61 | 0.59 | +0.02 | +3.51% | 82 | 56,498 | 1.08 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 0.50 | 0.53 | 0.50 | +0.01 | +2.05% | 6 | 34 | 1.08 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.43 | 0.45 | 0.44 | -0.01 | -2.23% | 66 | 5,034 | 1.08 | 0.21 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 0.36 | 0.39 | 0.37 | 0.00 | 0.00% | 28 | 9 | 1.08 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.31 | 0.34 | 0.32 | +0.03 | +10.35% | 461 | 1,704 | 1.09 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.26 | 0.29 | 0.26 | -0.01 | -3.71% | 8 | 15 | 1.09 | 0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.22 | 0.25 | 0.23 | +0.01 | +4.55% | 34 | 3,587 | 1.09 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.16 | 0.19 | 0.16 | -0.01 | -5.89% | 49 | 3,372 | 1.10 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 65 | 21,407 | 1.10 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 775 | 1.12 | 0.06 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 0.04 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 268 | 1.10 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 28.00 | 0.05 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.03 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 29.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 202 | 44 | 1.16 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 4 | 51,868 | 1.22 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 42 | 252 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 530 | 1.21 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.11 | 0.12 | 0.13 | 0.00 | 0.00% | 518 | 771 | 1.14 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.21 | 0.23 | 0.26 | +0.03 | +13.05% | 1 | 413 | 1.11 | -0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 0.28 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 151 | 1.10 | -0.12 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.37 | 0.40 | 0.38 | -0.05 | -11.63% | 627 | 2,826 | 1.09 | -0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 0.49 | 0.51 | 0.50 | -0.04 | -7.41% | 7 | 555 | 1.08 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.62 | 0.65 | 0.64 | -0.06 | -8.58% | 84 | 3,653 | 1.07 | -0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 0.78 | 0.81 | 0.87 | -0.01 | -1.14% | 3 | 12 | 1.07 | -0.27 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.96 | 1.00 | 0.98 | -0.07 | -6.67% | 26 | 2,522 | 1.06 | -0.32 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 1.17 | 1.21 | 1.18 | -0.06 | -4.84% | 1 | 6 | 1.06 | -0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.41 | 1.45 | 1.44 | -0.14 | -8.87% | 36 | 2,151 | 1.05 | -0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 1.68 | 1.72 | 1.70 | -0.17 | -9.10% | 82 | 639 | 1.05 | -0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 1.98 | 2.01 | 1.97 | -0.34 | -14.72% | 1 | 3,792 | 1.06 | -0.51 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 2.29 | 2.34 | 2.42 | -0.21 | -7.99% | 1 | 8 | 1.06 | -0.55 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 2.63 | 2.68 | 2.61 | -0.25 | -8.75% | 25 | 2,836 | 1.06 | -0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 2.98 | 3.05 | 3.05 | +0.05 | +1.67% | 9 | 34 | 1.07 | -0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 3.35 | 3.45 | 3.35 | +0.10 | +3.08% | 2 | 2,212 | 1.06 | -0.67 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 3.70 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.71 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 4.15 | 4.25 | 4.25 | -0.24 | -5.35% | 3 | 684 | 1.09 | -0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 4.55 | 4.65 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.77 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 4.95 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 513 | 1.08 | -0.79 | 0.07 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 5.40 | 6.50 | % | 0 | 0 | 1.08 | -0.82 | 0.06 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 5.85 | 5.95 | 5.60 | 0.00 | 0.00% | 0 | 271 | 1.08 | -0.84 | 0.06 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 6.30 | 6.45 | % | 0 | 0 | 1.08 | -0.86 | 0.05 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 23.00 | 6.75 | 6.90 | 6.52 | 0.00 | 0.00% | 0 | 101 | 1.10 | -0.88 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 6.90 | 7.85 | 7.65 | 0.00 | 0.00% | 0 | 272 | 1.12 | -0.91 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 8.40 | 8.80 | 6.85 | 0.00 | 0.00% | 0 | 63 | 1.27 | -0.93 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 9.60 | 9.75 | 8.69 | 0.00 | 0.00% | 0 | 66 | 1.80 | -0.94 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 10.20 | 10.75 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.96 | 0.02 | -0.01 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 28.00 | 10.60 | 11.75 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.97 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 29.00 | 11.00 | 13.70 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 13.55 | 14.70 | 11.62 | 0.00 | 0.00% | 0 | 7 | 2.18 | -0.98 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 17.20 | 18.70 | 14.35 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |