Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-04-25 9:51AM EDT | 5.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240503C00007500 | 2024-04-24 12:35PM EDT | 7.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240503C00010000 | 2024-04-30 10:43AM EDT | 10.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LYFT240503C00010500 | 2024-04-30 11:46AM EDT | 10.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LYFT240503C00011000 | 2024-04-26 9:53AM EDT | 11.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LYFT240503C00012000 | 2024-04-26 11:48AM EDT | 12.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| LYFT240503C00012500 | 2024-04-26 10:06AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LYFT240503C00013000 | 2024-04-23 9:45AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503C00013500 | 2024-04-26 11:06AM EDT | 13.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| LYFT240503C00014000 | 2024-04-26 11:00AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00014500 | 2024-04-29 9:59AM EDT | 14.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| LYFT240503C00015000 | 2024-04-30 11:46AM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| LYFT240503C00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 167 | 298 | 0.00% |
| LYFT240503C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 490 | 1,286 | 6.25% |
| LYFT240503C00016500 | 2024-04-30 3:57PM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 438 | 3,111 | 12.50% |
| LYFT240503C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 211 | 3,287 | 25.00% |
| LYFT240503C00017500 | 2024-04-30 3:49PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 3,116 | 25.00% |
| LYFT240503C00018000 | 2024-04-30 3:55PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 1,113 | 50.00% |
| LYFT240503C00018500 | 2024-04-30 11:30AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,057 | 50.00% |
| LYFT240503C00019000 | 2024-04-30 2:11PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,483 | 50.00% |
| LYFT240503C00019500 | 2024-04-29 10:42AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 480 | 50.00% |
| LYFT240503C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 438 | 50.00% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,955 | 50.00% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 50.00% |
| LYFT240503C00021500 | 2024-04-26 3:26PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| LYFT240503C00022000 | 2024-04-26 12:50PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 200 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 1,699 | 50.00% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 50.00% |
| LYFT240503P00013500 | 2024-04-26 2:45PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 335 | 50.00% |
| LYFT240503P00014000 | 2024-04-30 3:22PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 25.00% |
| LYFT240503P00014500 | 2024-04-30 3:55PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 486 | 25.00% |
| LYFT240503P00015000 | 2024-04-30 3:35PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 123 | 1,015 | 12.50% |
| LYFT240503P00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 228 | 708 | 6.25% |
| LYFT240503P00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 167 | 3,698 | 0.00% |
| LYFT240503P00016500 | 2024-04-30 2:40PM EDT | 16.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 42 | 534 | 0.00% |
| LYFT240503P00017000 | 2024-04-30 3:53PM EDT | 17.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 72 | 528 | 0.00% |
| LYFT240503P00017500 | 2024-04-30 2:44PM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 117 | 0.00% |
| LYFT240503P00018000 | 2024-04-30 3:55PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 403 | 0.00% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LYFT240503P00019000 | 2024-04-24 9:51AM EDT | 19.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LYFT240503P00019500 | 2024-04-19 10:57AM EDT | 19.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.