Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 3.60 | 7.15 | 0.00 | - | - | 2 | 352.34% |
| LYFT240531C00012000 | 2024-05-17 3:04PM EDT | 12.00 | 4.61 | 4.05 | 6.60 | -1.02 | -18.12% | 2 | 1 | 210.74% |
| LYFT240531C00013000 | 2024-05-10 3:34PM EDT | 13.00 | 4.40 | 2.21 | 4.70 | 0.00 | - | 1 | 10 | 217.19% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 2.04 | 4.05 | 0.00 | - | - | 3 | 183.20% |
| LYFT240531C00014000 | 2024-05-17 2:57PM EDT | 14.00 | 2.65 | 2.58 | 2.75 | -0.32 | -10.77% | 7 | 0 | 57.03% |
| LYFT240531C00014500 | 2024-05-10 12:37PM EDT | 14.50 | 2.73 | 2.14 | 2.78 | 0.00 | - | 1 | 5 | 89.65% |
| LYFT240531C00015000 | 2024-05-17 3:18PM EDT | 15.00 | 1.73 | 1.71 | 1.91 | -0.56 | -24.45% | 1 | 29 | 59.38% |
| LYFT240531C00015500 | 2024-05-17 2:08PM EDT | 15.50 | 1.47 | 1.31 | 1.52 | -0.84 | -36.36% | 1 | 2 | 57.42% |
| LYFT240531C00016000 | 2024-05-17 2:03PM EDT | 16.00 | 1.03 | 0.96 | 1.05 | -0.36 | -25.90% | 124 | 197 | 50.98% |
| LYFT240531C00016500 | 2024-05-17 3:21PM EDT | 16.50 | 0.68 | 0.67 | 0.80 | -0.33 | -32.67% | 211 | 468 | 52.05% |
| LYFT240531C00017000 | 2024-05-17 3:56PM EDT | 17.00 | 0.45 | 0.45 | 0.49 | -0.23 | -33.82% | 467 | 864 | 50.49% |
| LYFT240531C00017500 | 2024-05-17 3:51PM EDT | 17.50 | 0.29 | 0.30 | 0.33 | -0.20 | -40.82% | 536 | 282 | 51.17% |
| LYFT240531C00018000 | 2024-05-17 3:23PM EDT | 18.00 | 0.18 | 0.18 | 0.21 | -0.17 | -48.57% | 42 | 436 | 51.17% |
| LYFT240531C00018500 | 2024-05-17 3:26PM EDT | 18.50 | 0.12 | 0.10 | 0.14 | -0.12 | -50.00% | 23 | 300 | 50.00% |
| LYFT240531C00019000 | 2024-05-17 3:52PM EDT | 19.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 46 | 725 | 50.39% |
| LYFT240531C00019500 | 2024-05-17 12:51PM EDT | 19.50 | 0.07 | 0.04 | 0.06 | -0.08 | -53.33% | 334 | 26 | 53.13% |
| LYFT240531C00020000 | 2024-05-17 2:03PM EDT | 20.00 | 0.12 | 0.00 | 0.11 | +0.04 | +50.00% | 96 | 1,256 | 60.55% |
| LYFT240531C00020500 | 2024-05-16 12:52PM EDT | 20.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 15 | 62.50% |
| LYFT240531C00021000 | 2024-05-16 12:51PM EDT | 21.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 1 | 812 | 106.45% |
| LYFT240531C00021500 | 2024-05-16 12:51PM EDT | 21.50 | 0.01 | 0.01 | 0.60 | 0.00 | - | 1 | 101 | 119.92% |
| LYFT240531C00022000 | 2024-05-15 3:56PM EDT | 22.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 600 | 1,186 | 111.33% |
| LYFT240531C00022500 | 2024-05-09 3:34PM EDT | 22.50 | 0.04 | 0.00 | 0.67 | 0.00 | - | 200 | 102 | 137.11% |
| LYFT240531C00023000 | 2024-05-08 3:51PM EDT | 23.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 60 | 148.44% |
| LYFT240531C00023500 | 2024-05-08 2:28PM EDT | 23.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 104 | 155.47% |
| LYFT240531C00024000 | 2024-05-08 2:25PM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 203 | 107 | 160.94% |
| LYFT240531C00025000 | 2024-05-16 10:40AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 62 | 98.44% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 125.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-05-06 12:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 5 | 7 | 237.50% |
| LYFT240531P00012000 | 2024-05-14 1:51PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 25 | 201.76% |
| LYFT240531P00013000 | 2024-05-17 2:21PM EDT | 13.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 60 | 104 | 95.31% |
| LYFT240531P00013500 | 2024-05-16 2:06PM EDT | 13.50 | 0.08 | 0.01 | 1.28 | 0.00 | - | 4 | 6 | 153.13% |
| LYFT240531P00014000 | 2024-05-13 3:02PM EDT | 14.00 | 0.06 | 0.02 | 0.94 | 0.00 | - | 16 | 35 | 119.53% |
| LYFT240531P00014500 | 2024-05-17 3:35PM EDT | 14.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 21 | 80 | 51.95% |
| LYFT240531P00015000 | 2024-05-17 3:26PM EDT | 15.00 | 0.10 | 0.09 | 0.30 | +0.01 | +11.11% | 109 | 90 | 59.96% |
| LYFT240531P00015500 | 2024-05-17 3:09PM EDT | 15.50 | 0.22 | 0.18 | 0.20 | +0.06 | +37.50% | 25 | 3,602 | 48.05% |
| LYFT240531P00016000 | 2024-05-17 3:42PM EDT | 16.00 | 0.31 | 0.31 | 0.35 | +0.07 | +29.17% | 108 | 2,904 | 47.95% |
| LYFT240531P00016500 | 2024-05-17 1:25PM EDT | 16.50 | 0.48 | 0.52 | 0.55 | +0.05 | +11.63% | 6 | 1,699 | 47.07% |
| LYFT240531P00017000 | 2024-05-17 3:45PM EDT | 17.00 | 0.80 | 0.79 | 0.83 | +0.13 | +19.40% | 18 | 1,347 | 47.36% |
| LYFT240531P00017500 | 2024-05-17 10:16AM EDT | 17.50 | 1.06 | 0.94 | 1.47 | +0.09 | +9.28% | 2 | 663 | 50.78% |
| LYFT240531P00018000 | 2024-05-17 12:33PM EDT | 18.00 | 1.42 | 1.52 | 1.61 | +0.02 | +1.43% | 1 | 354 | 53.13% |
| LYFT240531P00018500 | 2024-05-17 11:00AM EDT | 18.50 | 1.87 | 1.79 | 2.09 | +0.21 | +12.65% | 8 | 1,040 | 60.94% |
| LYFT240531P00019000 | 2024-05-17 10:58AM EDT | 19.00 | 2.29 | 2.39 | 2.52 | +0.03 | +1.33% | 10 | 8 | 51.17% |
| LYFT240531P00020000 | 2024-05-13 12:46PM EDT | 20.00 | 3.20 | 2.66 | 4.00 | 0.00 | - | 4 | 4 | 129.10% |
| LYFT240531P00021000 | 2024-05-14 3:58PM EDT | 21.00 | 3.95 | 3.70 | 4.50 | 0.00 | - | 1 | 3 | 86.33% |
| LYFT240531P00021500 | 2024-05-08 9:32AM EDT | 21.50 | 4.00 | 4.70 | 4.95 | 0.00 | - | - | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.