Options Chain for LYFT INC CL A COM (LYFT) - $16.84 as of 5/3/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.15 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 12.10 | 13.30 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.50 | 9.20 | 11.35 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 10.00 | 7.20 | 7.40 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 11.00 | 6.25 | 8.05 | % | 0 | 0 | 2.15 | 0.95 | 0.02 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 11.50 | 5.80 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.93 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 5.35 | 5.60 | 4.75 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.91 | 0.03 | -0.01 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 12.50 | 5.00 | 5.10 | % | 0 | 0 | 0.99 | 0.89 | 0.04 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 4.60 | 4.70 | % | 0 | 0 | 1.04 | 0.86 | 0.04 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 13.50 | 4.20 | 4.30 | % | 0 | 0 | 0.97 | 0.84 | 0.05 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 3.45 | 4.85 | % | 0 | 0 | 1.15 | 0.81 | 0.06 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 14.50 | 2.81 | 3.60 | % | 0 | 0 | 0.98 | 0.77 | 0.06 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 2.57 | 3.25 | % | 0 | 0 | 0.73 | 0.74 | 0.07 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 15.50 | 2.77 | 2.93 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.70 | 0.07 | -0.02 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 2.35 | 2.83 | 2.85 | 0.00 | 0.00% | 0 | 73 | 0.94 | 0.66 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.50 | 2.25 | 2.37 | 2.30 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.61 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 17.00 | 2.00 | 2.13 | 2.32 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.57 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 17.50 | 1.60 | 2.03 | 1.99 | 0.00 | 0.00% | 0 | 735 | 0.91 | 0.53 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 1.12 | 1.70 | 1.77 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.49 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.50 | 1.21 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.44 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.00 | 1.27 | 1.35 | 1.47 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.40 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.50 | 0.66 | 1.64 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.37 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 0.56 | 1.09 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.33 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.50 | 0.66 | 0.98 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.30 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 0.78 | 0.83 | % | 0 | 0 | 0.94 | 0.27 | 0.07 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 21.50 | 0.50 | 0.75 | % | 0 | 0 | 0.88 | 0.24 | 0.07 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 22.00 | 0.61 | 0.83 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.22 | 0.06 | -0.02 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 0.44 | 0.69 | % | 0 | 0 | 0.97 | 0.17 | 0.06 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 24.00 | 0.36 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.14 | 0.05 | -0.01 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 0.28 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.11 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 30.00 | 0.09 | 0.12 | % | 0 | 0 | 1.01 | 0.04 | 0.02 | -0.01 | 5/3/2024 4:00:02 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 | 0.41 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.34 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 10.00 | 0.02 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.03 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 11.00 | 0.11 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.05 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 11.50 | 0.16 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.97 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 0.21 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.09 | 0.03 | -0.01 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 12.50 | 0.28 | 0.31 | 0.41 | 0.00 | 0.00% | 0 | 87 | 0.95 | -0.11 | 0.04 | -0.01 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 13.00 | 0.36 | 0.39 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.14 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 13.50 | 0.47 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.16 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 14.00 | 0.59 | 0.63 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.19 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 14.50 | 0.48 | 0.78 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.23 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 15.00 | 0.84 | 0.96 | 0.95 | 0.00 | 0.00% | 0 | 51 | 0.91 | -0.26 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 15.50 | 1.04 | 1.16 | 1.02 | 0.00 | 0.00% | 0 | 51 | 0.91 | -0.30 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 1.26 | 1.37 | 1.84 | 0.00 | 0.00% | 0 | 126 | 0.92 | -0.34 | 0.08 | -0.02 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 16.50 | 1.37 | 1.61 | 1.98 | 0.00 | 0.00% | 0 | 65 | 0.89 | -0.39 | 0.08 | -0.03 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 17.00 | 1.77 | 1.85 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.43 | 0.09 | -0.03 | 4/25/2024 | 5/3/2024 4:00:02 PM EST |
| 17.50 | 2.05 | 2.13 | 2.01 | 0.00 | 0.00% | 0 | 93 | 0.92 | -0.47 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 2.13 | 2.46 | 2.96 | 0.00 | 0.00% | 0 | 41 | 0.87 | -0.51 | 0.09 | -0.03 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 18.50 | 2.39 | 2.75 | % | 0 | 0 | 0.85 | -0.56 | 0.09 | -0.03 | 5/3/2024 4:00:02 PM EST | |||
| 19.00 | 3.00 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.60 | 0.09 | -0.03 | 4/25/2024 | 5/3/2024 4:00:02 PM EST |
| 19.50 | 3.35 | 3.45 | 3.22 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.63 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 3.70 | 3.80 | % | 0 | 0 | 0.92 | -0.67 | 0.08 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 20.50 | 4.10 | 4.70 | % | 0 | 0 | 0.93 | -0.70 | 0.08 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 21.00 | 4.50 | 5.60 | % | 0 | 0 | 0.93 | -0.73 | 0.07 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 21.50 | 4.90 | 5.00 | % | 0 | 0 | 0.93 | -0.76 | 0.07 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 22.00 | 5.30 | 5.45 | % | 0 | 0 | 0.94 | -0.78 | 0.06 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 23.00 | 5.70 | 6.30 | % | 0 | 0 | 0.77 | -0.83 | 0.06 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 24.00 | 6.75 | 7.20 | % | 0 | 0 | 0.81 | -0.86 | 0.05 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 25.00 | 8.00 | 8.10 | % | 0 | 0 | 0.99 | -0.89 | 0.04 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 30.00 | 12.80 | 13.90 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.01 | 5/3/2024 4:00:02 PM EST |