Options Chain for LYFT INC CL A COM (LYFT) - $16.36 as of 4/29/2024 4:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.05 | 15.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 5.00 | 11.00 | 11.90 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 7.50 | 8.75 | 9.40 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 10.00 | 6.35 | 7.85 | % | 0 | 0 | 3.15 | 0.97 | 0.02 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 11.00 | 5.40 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.94 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 12.00 | 4.55 | 4.65 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.89 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 13.00 | 3.75 | 4.20 | 3.75 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.83 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 13.50 | 2.80 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.80 | 0.06 | -0.02 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 14.00 | 3.00 | 3.50 | % | 0 | 0 | 0.90 | 0.76 | 0.07 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 14.50 | 2.68 | 2.79 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.72 | 0.08 | -0.02 | 4/15/2024 | 4/29/2024 3:59:48 PM EST |
| 15.00 | 2.37 | 2.63 | 2.38 | -1.97 | -45.29% | 1 | 25 | 0.94 | 0.68 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 15.50 | 2.14 | 2.19 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.63 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 16.00 | 1.89 | 1.96 | 1.90 | +0.09 | +4.98% | 104 | 67 | 0.92 | 0.59 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 16.50 | 1.66 | 1.75 | 1.70 | -0.10 | -5.56% | 105 | 201 | 0.93 | 0.54 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 17.00 | 1.25 | 1.68 | 1.56 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.50 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 17.50 | 1.14 | 1.92 | 1.07 | -0.02 | -1.84% | 1 | 11 | 0.99 | 0.45 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 18.00 | 1.10 | 1.35 | 1.02 | -0.16 | -13.56% | 1 | 57 | 0.91 | 0.41 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 18.50 | 0.96 | 1.25 | 1.00 | +0.04 | +4.17% | 4 | 64 | 0.91 | 0.37 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 19.00 | 0.83 | 1.01 | 0.79 | -0.08 | -9.20% | 13 | 117 | 0.95 | 0.34 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 19.50 | 0.72 | 1.11 | 0.74 | +0.03 | +4.23% | 35 | 11 | 1.03 | 0.30 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 20.00 | 0.62 | 0.97 | 0.66 | -0.02 | -2.95% | 3 | 146 | 0.92 | 0.27 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 20.50 | 0.53 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.24 | 0.07 | -0.02 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 21.00 | 0.46 | 0.90 | 0.48 | -0.04 | -7.70% | 2 | 59 | 0.91 | 0.22 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 21.50 | 0.39 | 1.02 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.19 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 22.00 | 0.34 | 0.74 | 0.36 | -0.09 | -20.00% | 16 | 4 | 1.09 | 0.17 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 22.50 | 0.29 | 0.93 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.16 | 0.05 | -0.02 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 23.00 | 0.25 | 0.29 | % | 0 | 0 | 0.92 | 0.14 | 0.05 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 23.50 | 0.21 | 0.45 | % | 0 | 0 | 0.92 | 0.12 | 0.04 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 24.00 | 0.18 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.11 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 25.00 | 0.14 | 0.18 | 0.15 | -0.10 | -40.00% | 2 | 11 | 0.95 | 0.09 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 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 | 0.75 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 10.00 | 0.03 | 0.10 | % | 0 | 0 | 0.96 | -0.03 | 0.02 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 11.00 | 0.11 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.06 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 12.00 | 0.24 | 0.27 | 0.24 | -0.05 | -17.25% | 4 | 7 | 0.94 | -0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 13.00 | 0.23 | 0.46 | 0.44 | 0.00 | 0.00% | 1 | 55 | 0.93 | -0.17 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 13.50 | 0.55 | 0.99 | 0.59 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.20 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 14.00 | 0.70 | 0.74 | 0.75 | -0.01 | -1.32% | 2 | 24 | 0.92 | -0.24 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 14.50 | 0.87 | 0.94 | 0.92 | -0.03 | -3.16% | 1 | 8 | 0.93 | -0.28 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 15.00 | 0.57 | 1.12 | 1.12 | 0.00 | 0.00% | 0 | 101 | 0.92 | -0.32 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 15.50 | 1.15 | 1.35 | 1.29 | -0.23 | -15.14% | 4 | 24 | 0.88 | -0.37 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 16.00 | 1.54 | 1.59 | 1.53 | -0.31 | -16.85% | 3 | 9 | 0.92 | -0.41 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 16.50 | 1.81 | 2.09 | 1.90 | -0.08 | -4.04% | 2 | 51 | 0.91 | -0.46 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 17.00 | 2.06 | 2.16 | 2.11 | -0.30 | -12.45% | 1 | 104 | 0.91 | -0.50 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 17.50 | 2.29 | 2.57 | 2.46 | -0.23 | -8.55% | 5 | 3 | 0.96 | -0.55 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 18.00 | 2.13 | 2.81 | 2.49 | 0.00 | 0.00% | 0 | 42 | 0.92 | -0.59 | 0.09 | -0.03 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 18.50 | 2.95 | 3.20 | 2.64 | 0.00 | 0.00% | 0 | 38 | 0.87 | -0.63 | 0.09 | -0.03 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 19.00 | 3.45 | 3.55 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.66 | 0.08 | -0.03 | 4/18/2024 | 4/29/2024 3:59:48 PM EST |
| 19.50 | 3.85 | 3.95 | % | 0 | 0 | 0.93 | -0.70 | 0.08 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 20.00 | 4.25 | 4.35 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.73 | 0.08 | -0.02 | 4/18/2024 | 4/29/2024 3:59:48 PM EST |
| 20.50 | 4.65 | 4.75 | % | 0 | 0 | 0.92 | -0.76 | 0.07 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 21.00 | 5.10 | 5.20 | % | 0 | 0 | 0.94 | -0.78 | 0.07 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 21.50 | 5.40 | 5.65 | % | 0 | 0 | 0.80 | -0.81 | 0.06 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 22.00 | 5.95 | 6.50 | % | 0 | 0 | 0.93 | -0.83 | 0.06 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 22.50 | 6.40 | 6.55 | % | 0 | 0 | 1.12 | -0.84 | 0.05 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 23.00 | 6.45 | 7.00 | % | 0 | 0 | 0.97 | -0.86 | 0.05 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 23.50 | 6.80 | 7.45 | % | 0 | 0 | 0.96 | -0.88 | 0.04 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 24.00 | 7.30 | 7.95 | % | 0 | 0 | 0.96 | -0.89 | 0.04 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 25.00 | 8.05 | 8.90 | % | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 30.00 | 12.65 | 13.80 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 35.00 | 18.55 | 19.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |