Options Chain for LYFT INC CL A COM (LYFT) - $17.20 as of 5/3/2024 9:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.45 | 15.90 | 16.15 | 0.00 | 0.00% | 0 | 105 | 6.92 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:02 PM EST |
| 5.00 | 11.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0 | 137 | 1.92 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:02 PM EST |
| 6.00 | 11.20 | 12.45 | 10.40 | 0.00 | 0.00% | 0 | 10 | 4.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 7.00 | 10.20 | 12.35 | 12.35 | 0.00 | 0.00% | 0 | 314 | 1.74 | 0.99 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 4:00:02 PM EST |
| 8.00 | 9.20 | 9.35 | 8.25 | 0.00 | 0.00% | 0 | 221 | 1.71 | 0.98 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 9.00 | 7.65 | 9.35 | 7.35 | 0.00 | 0.00% | 0 | 568 | 1.65 | 0.97 | 0.01 | -0.01 | 4/24/2024 | 5/3/2024 4:00:02 PM EST |
| 10.00 | 7.25 | 8.45 | 6.30 | 0.00 | 0.00% | 0 | 1,277 | 1.43 | 0.95 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 11.00 | 6.35 | 7.50 | 5.28 | 0.00 | 0.00% | 0 | 462 | 0.89 | 0.92 | 0.02 | -0.01 | 4/25/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 5.50 | 6.60 | 5.90 | +1.65 | +38.83% | 5 | 4,230 | 0.87 | 0.89 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 13.00 | 4.70 | 4.80 | 5.10 | +1.20 | +30.77% | 2 | 2,449 | 0.87 | 0.85 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 14.00 | 3.95 | 4.05 | 4.27 | +1.12 | +35.56% | 41 | 1,219 | 0.85 | 0.80 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 15.00 | 3.30 | 3.60 | 3.58 | +0.43 | +13.66% | 18 | 3,920 | 0.90 | 0.73 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 2.73 | 2.77 | 2.72 | +0.16 | +6.25% | 1,180 | 7,746 | 0.84 | 0.66 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 17.00 | 2.23 | 2.27 | 2.25 | +0.20 | +9.76% | 293 | 7,953 | 0.84 | 0.58 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 1.82 | 1.84 | 1.82 | +0.17 | +10.31% | 638 | 5,664 | 0.84 | 0.51 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.00 | 1.46 | 1.49 | 1.47 | +0.20 | +15.75% | 602 | 6,134 | 0.84 | 0.44 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 1.01 | 1.20 | 1.17 | +0.11 | +10.38% | 175 | 6,806 | 0.81 | 0.37 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 0.93 | 0.96 | 1.00 | +0.24 | +31.58% | 19 | 1,118 | 0.84 | 0.32 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 0.73 | 0.95 | 0.75 | +0.13 | +20.97% | 51 | 1,198 | 0.89 | 0.27 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 0.54 | 0.61 | 0.51 | 0.00 | 0.00% | 0 | 606 | 0.84 | 0.23 | 0.06 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 0.46 | 0.49 | 0.55 | +0.19 | +52.78% | 1 | 3,422 | 0.85 | 0.19 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 0.37 | 0.39 | 0.40 | +0.07 | +21.22% | 67 | 4,228 | 0.86 | 0.16 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 0.29 | 0.32 | 0.35 | +0.14 | +66.67% | 20 | 1,273 | 0.86 | 0.13 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 0.23 | 0.26 | 0.29 | +0.08 | +38.10% | 1 | 2,207 | 0.87 | 0.11 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.00 | 0.18 | 0.21 | 0.24 | +0.09 | +60.00% | 12 | 554 | 0.87 | 0.09 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 29.00 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 113 | 0.89 | 0.08 | 0.03 | -0.01 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 30.00 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 1 | 270 | 0.89 | 0.06 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 31.00 | 0.10 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.90 | 0.05 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | +0.02 | +22.23% | 200 | 123 | 0.92 | 0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 33.00 | 0.04 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 80 | 1.08 | 0.03 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 34.00 | 0.06 | 0.09 | 0.07 | +0.02 | +40.00% | 5 | 24 | 0.94 | 0.03 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 115 | 615 | 0.93 | 0.03 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 36.00 | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 60 | 352 | 0.93 | 0.02 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 37.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 180 | 393 | 0.98 | 0.02 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 38.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 400 | 132 | 0.95 | 0.02 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.49 | 0.05 | +0.03 | +150.00% | 140 | 177 | 1.55 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 40.00 | 0.01 | 0.50 | 0.04 | 0.00 | 0.00% | 200 | 136 | 1.23 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 484 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1,193 | 1.50 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 5/3/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 3,399 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 7.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 473 | 1.35 | -0.01 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 8.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 4,002 | 1.20 | -0.02 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 9.00 | 0.05 | 0.17 | 0.05 | -0.02 | -28.58% | 3 | 1,208 | 1.08 | -0.03 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 10.00 | 0.05 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1,067 | 0.93 | -0.05 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 11.00 | 0.16 | 0.18 | 0.15 | -0.04 | -21.06% | 834 | 2,213 | 0.90 | -0.08 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 12.00 | 0.27 | 0.30 | 0.28 | -0.09 | -24.33% | 630 | 4,841 | 0.87 | -0.11 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 13.00 | 0.44 | 0.47 | 0.42 | -0.11 | -20.76% | 8 | 7,506 | 0.86 | -0.15 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 14.00 | 0.69 | 0.72 | 0.70 | -0.10 | -12.50% | 33 | 4,857 | 0.85 | -0.20 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 15.00 | 0.87 | 1.05 | 0.99 | -0.21 | -17.50% | 23 | 5,183 | 0.81 | -0.27 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 16.00 | 1.32 | 1.46 | 1.47 | -0.26 | -15.03% | 176 | 2,400 | 0.82 | -0.34 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 17.00 | 1.93 | 1.95 | 1.96 | -0.18 | -8.42% | 564 | 3,167 | 0.84 | -0.42 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 18.00 | 2.50 | 2.54 | 2.54 | -0.18 | -6.62% | 46 | 1,908 | 0.84 | -0.49 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.00 | 3.15 | 3.20 | 3.05 | -1.16 | -27.56% | 311 | 858 | 0.85 | -0.56 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 3.85 | 3.95 | 3.90 | -0.36 | -8.46% | 10 | 3,210 | 0.86 | -0.63 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 4.60 | 4.70 | 4.40 | -0.50 | -10.21% | 10 | 309 | 0.85 | -0.68 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 5.40 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 193 | 0.85 | -0.73 | 0.06 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 6.25 | 6.40 | 7.15 | 0.00 | 0.00% | 0 | 163 | 0.90 | -0.77 | 0.06 | -0.02 | 4/25/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 7.15 | 8.25 | 7.75 | 0.00 | 0.00% | 0 | 354 | 1.16 | -0.81 | 0.05 | -0.02 | 4/19/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 8.05 | 8.15 | 8.00 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.84 | 0.04 | -0.01 | 4/17/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 8.00 | 9.10 | 7.85 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.87 | 0.04 | -0.01 | 4/17/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 8.00 | 10.05 | 9.80 | 0.00 | 0.00% | 0 | 128 | 0.48 | -0.89 | 0.03 | -0.01 | 4/18/2024 | 5/3/2024 4:00:02 PM EST |
| 28.00 | 10.80 | 11.05 | 9.80 | 0.00 | 0.00% | 0 | 20 | 1.00 | -0.91 | 0.03 | -0.01 | 4/16/2024 | 5/3/2024 4:00:02 PM EST |
| 29.00 | 10.90 | 12.00 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.92 | 0.03 | -0.01 | 3/22/2024 | 5/3/2024 4:00:02 PM EST |
| 30.00 | 10.90 | 12.95 | 11.55 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.94 | 0.02 | -0.01 | 4/16/2024 | 5/3/2024 4:00:02 PM EST |
| 31.00 | 13.80 | 13.95 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 32.00 | 13.85 | 16.75 | % | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 33.00 | 14.80 | 17.00 | % | 0 | 0 | 2.16 | -0.97 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 34.00 | 16.75 | 16.90 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 35.00 | 16.20 | 18.40 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 36.00 | 17.15 | 18.90 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 37.00 | 18.75 | 20.85 | % | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 38.00 | 20.60 | 21.80 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 39.00 | 19.80 | 23.65 | % | 0 | 0 | 2.39 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 40.00 | 22.15 | 23.25 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |