Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00002500 | 2024-05-15 9:30AM EDT | 2.50 | 14.85 | 13.70 | 15.10 | 0.00 | - | 1 | 1 | 984.38% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 12.00 | 6.05 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 96.88% |
| LYFT240524C00012500 | 2024-05-09 1:15PM EDT | 12.50 | 4.80 | 4.05 | 4.20 | 0.00 | - | 7 | 6 | 87.50% |
| LYFT240524C00013000 | 2024-05-08 9:31AM EDT | 13.00 | 3.83 | 3.55 | 3.70 | -0.67 | -14.89% | 2 | 6 | 75.00% |
| LYFT240524C00013500 | 2024-05-09 3:50PM EDT | 13.50 | 3.67 | 2.17 | 3.20 | 0.00 | - | 10 | 10 | 107.03% |
| LYFT240524C00014000 | 2024-05-17 3:10PM EDT | 14.00 | 2.60 | 2.58 | 2.86 | -0.60 | -18.75% | 48 | 57 | 97.66% |
| LYFT240524C00014500 | 2024-05-17 10:39AM EDT | 14.50 | 2.25 | 1.67 | 2.52 | -0.41 | -15.41% | 1 | 116 | 135.94% |
| LYFT240524C00015000 | 2024-05-17 3:39PM EDT | 15.00 | 1.74 | 1.64 | 1.81 | -0.41 | -19.07% | 46 | 252 | 67.97% |
| LYFT240524C00015500 | 2024-05-17 3:48PM EDT | 15.50 | 1.21 | 1.21 | 1.40 | -0.40 | -24.84% | 7 | 29 | 65.63% |
| LYFT240524C00016000 | 2024-05-17 3:04PM EDT | 16.00 | 0.83 | 0.81 | 1.02 | -0.27 | -24.55% | 146 | 187 | 61.13% |
| LYFT240524C00016500 | 2024-05-17 3:53PM EDT | 16.50 | 0.50 | 0.51 | 0.53 | -0.36 | -41.86% | 868 | 699 | 50.00% |
| LYFT240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.30 | 0.30 | 0.31 | -0.30 | -50.00% | 1,239 | 1,020 | 50.78% |
| LYFT240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.16 | 0.16 | 0.18 | -0.18 | -52.94% | 1,706 | 5,192 | 51.95% |
| LYFT240524C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 934 | 1,568 | 53.13% |
| LYFT240524C00018500 | 2024-05-17 3:52PM EDT | 18.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 168 | 376 | 53.91% |
| LYFT240524C00019000 | 2024-05-17 1:29PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 154 | 208 | 56.25% |
| LYFT240524C00019500 | 2024-05-17 2:56PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 213 | 694 | 62.50% |
| LYFT240524C00020000 | 2024-05-17 2:37PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,724 | 70.31% |
| LYFT240524C00020500 | 2024-05-13 3:28PM EDT | 20.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 33 | 377 | 78.13% |
| LYFT240524C00021000 | 2024-05-15 2:02PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 143 | 89.06% |
| LYFT240524C00021500 | 2024-05-08 9:35AM EDT | 21.50 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 20 | 129.69% |
| LYFT240524C00022000 | 2024-05-16 12:50PM EDT | 22.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 33 | 136.72% |
| LYFT240524C00022500 | 2024-05-09 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 109.38% |
| LYFT240524C00023000 | 2024-05-17 11:46AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 354 | 134 | 107.81% |
| LYFT240524C00023500 | 2024-05-17 11:45AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 208 | 96.88% |
| LYFT240524C00024000 | 2024-05-10 1:45PM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 849 | 106.25% |
| LYFT240524C00025000 | 2024-05-16 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 243 | 112.50% |
| LYFT240524C00026000 | 2024-05-16 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 366 | 125.00% |
| LYFT240524C00027500 | 2024-05-15 10:51AM EDT | 27.50 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 19 | 300.00% |
| LYFT240524C00028000 | 2024-05-15 10:29AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 491 | 287.11% |
| LYFT240524C00028500 | 2024-05-13 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 29 | 165.63% |
| LYFT240524C00029000 | 2024-05-15 10:24AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 57 | 168.75% |
| LYFT240524C00030000 | 2024-05-13 11:31AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 310 | 314 | 178.13% |
| LYFT240524C00030500 | 2024-05-13 11:31AM EDT | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 27 | 317.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-04-19 3:49PM EDT | 7.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
| LYFT240524P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 159.38% |
| LYFT240524P00011000 | 2024-05-14 12:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 131.25% |
| LYFT240524P00012000 | 2024-05-14 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 96.88% |
| LYFT240524P00012500 | 2024-05-14 2:42PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 169 | 87.50% |
| LYFT240524P00013000 | 2024-05-16 10:40AM EDT | 13.00 | 0.20 | 0.00 | 0.21 | +0.19 | +1,900.00% | 1 | 432 | 130.08% |
| LYFT240524P00013500 | 2024-05-16 2:40PM EDT | 13.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 83 | 170 | 125.00% |
| LYFT240524P00014000 | 2024-05-17 1:46PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 52 | 68.75% |
| LYFT240524P00014500 | 2024-05-17 1:44PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 372 | 53.13% |
| LYFT240524P00015000 | 2024-05-17 3:41PM EDT | 15.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 211 | 76 | 55.08% |
| LYFT240524P00015500 | 2024-05-17 3:59PM EDT | 15.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 131 | 510 | 49.61% |
| LYFT240524P00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 270 | 411 | 49.22% |
| LYFT240524P00016500 | 2024-05-17 3:59PM EDT | 16.50 | 0.38 | 0.37 | 0.39 | +0.03 | +8.57% | 1,500 | 783 | 48.83% |
| LYFT240524P00017000 | 2024-05-17 3:48PM EDT | 17.00 | 0.67 | 0.65 | 0.68 | +0.17 | +34.00% | 186 | 973 | 50.20% |
| LYFT240524P00017500 | 2024-05-17 3:13PM EDT | 17.50 | 1.06 | 0.93 | 1.05 | +0.23 | +27.71% | 52 | 298 | 51.95% |
| LYFT240524P00018000 | 2024-05-17 2:09PM EDT | 18.00 | 1.50 | 1.42 | 1.67 | +0.30 | +25.00% | 3 | 168 | 65.63% |
| LYFT240524P00018500 | 2024-05-15 11:18AM EDT | 18.50 | 1.82 | 1.85 | 1.99 | 0.00 | - | 5 | 45 | 52.34% |
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 2.08 | 1.39 | 2.50 | 0.00 | - | 2 | 10 | 82.42% |
| LYFT240524P00019500 | 2024-05-14 10:07AM EDT | 19.50 | 2.57 | 2.83 | 2.95 | 0.00 | - | 1 | 5 | 56.25% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 20.00 | 2.75 | 2.27 | 3.45 | 0.00 | - | 1 | 30 | 90.63% |
| LYFT240524P00020500 | 2024-05-13 3:55PM EDT | 20.50 | 3.40 | 2.97 | 3.95 | 0.00 | - | 5 | 33 | 99.22% |
| LYFT240524P00021000 | 2024-05-08 9:32AM EDT | 21.00 | 3.60 | 2.55 | 4.45 | 0.00 | - | - | 8 | 107.81% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 4.60 | 5.95 | 0.00 | - | - | 0 | 131.25% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 7.85 | 7.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.