Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00011500 | 2024-05-06 12:54PM EDT | 11.50 | 6.20 | 5.10 | 5.25 | 0.00 | - | 5 | 10 | 90.63% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 12.00 | 4.75 | 4.60 | 4.75 | 0.00 | - | - | 3 | 81.64% |
| LYFT240607C00014000 | 2024-05-13 12:25PM EDT | 14.00 | 3.08 | 2.58 | 3.30 | 0.00 | - | 1 | 1 | 82.42% |
| LYFT240607C00014500 | 2024-05-10 12:37PM EDT | 14.50 | 2.86 | 2.21 | 2.56 | 0.00 | - | 1 | 2 | 66.02% |
| LYFT240607C00015000 | 2024-05-08 9:36AM EDT | 15.00 | 2.97 | 1.92 | 2.15 | 0.00 | - | - | 1 | 68.16% |
| LYFT240607C00015500 | 2024-05-17 1:18PM EDT | 15.50 | 1.79 | 1.58 | 1.70 | -1.17 | -39.53% | 16 | 8 | 63.87% |
| LYFT240607C00016000 | 2024-05-17 2:03PM EDT | 16.00 | 1.32 | 1.28 | 1.32 | -0.35 | -20.96% | 20 | 157 | 61.52% |
| LYFT240607C00016500 | 2024-05-17 3:36PM EDT | 16.50 | 1.05 | 1.01 | 1.04 | -0.18 | -14.63% | 325 | 122 | 60.84% |
| LYFT240607C00017000 | 2024-05-17 3:19PM EDT | 17.00 | 0.78 | 0.78 | 0.81 | -0.32 | -29.09% | 106 | 282 | 60.55% |
| LYFT240607C00017500 | 2024-05-17 3:36PM EDT | 17.50 | 0.63 | 0.58 | 0.65 | -0.13 | -17.11% | 124 | 3,172 | 60.94% |
| LYFT240607C00018000 | 2024-05-17 3:03PM EDT | 18.00 | 0.46 | 0.45 | 0.48 | -0.23 | -33.33% | 111 | 503 | 60.94% |
| LYFT240607C00018500 | 2024-05-17 12:05PM EDT | 18.50 | 0.40 | 0.33 | 0.36 | -0.11 | -21.57% | 41 | 208 | 60.94% |
| LYFT240607C00019000 | 2024-05-17 3:06PM EDT | 19.00 | 0.25 | 0.24 | 0.28 | -0.14 | -35.90% | 3 | 91 | 61.52% |
| LYFT240607C00019500 | 2024-05-17 1:26PM EDT | 19.50 | 0.25 | 0.17 | 0.21 | -0.05 | -16.67% | 29 | 135 | 61.72% |
| LYFT240607C00020000 | 2024-05-17 3:52PM EDT | 20.00 | 0.13 | 0.12 | 0.16 | -0.08 | -38.10% | 47 | 298 | 62.11% |
| LYFT240607C00020500 | 2024-05-16 3:19PM EDT | 20.50 | 0.17 | 0.09 | 0.12 | 0.00 | - | 24 | 40 | 63.09% |
| LYFT240607C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 0.13 | 0.06 | 0.10 | +0.01 | +8.33% | 1 | 25 | 64.06% |
| LYFT240607C00021500 | 2024-05-09 2:52PM EDT | 21.50 | 0.19 | 0.04 | 0.08 | 0.00 | - | 5 | 6 | 64.84% |
| LYFT240607C00022000 | 2024-05-09 12:24PM EDT | 22.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 1 | 2 | 65.63% |
| LYFT240607C00023000 | 2024-05-16 1:49PM EDT | 23.00 | 0.04 | 0.04 | 0.15 | -0.03 | -42.86% | 5 | 8 | 85.16% |
| LYFT240607C00024000 | 2024-05-16 1:50PM EDT | 24.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 53 | 131.84% |
| LYFT240607C00025000 | 2024-05-16 12:01PM EDT | 25.00 | 0.02 | 0.01 | 0.74 | -0.02 | -50.00% | 100 | 106 | 140.63% |
| LYFT240607C00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 180.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 10.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 225.39% |
| LYFT240607P00011000 | 2024-05-01 1:18PM EDT | 11.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | - | 2 | 193.75% |
| LYFT240607P00011500 | 2024-05-17 11:18AM EDT | 11.50 | 0.01 | 0.01 | 0.75 | -0.02 | -66.67% | 1 | 36 | 148.44% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 25 | 30 | 135.74% |
| LYFT240607P00012500 | 2024-05-08 3:17PM EDT | 12.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 857 | 123.44% |
| LYFT240607P00013000 | 2024-05-13 1:59PM EDT | 13.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 13 | 66.02% |
| LYFT240607P00013500 | 2024-05-17 10:44AM EDT | 13.50 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 1 | 44 | 60.55% |
| LYFT240607P00014000 | 2024-05-15 3:08PM EDT | 14.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 36 | 59.38% |
| LYFT240607P00014500 | 2024-05-17 1:54PM EDT | 14.50 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 38 | 246 | 58.98% |
| LYFT240607P00015000 | 2024-05-17 3:35PM EDT | 15.00 | 0.30 | 0.28 | 0.31 | +0.05 | +20.00% | 45 | 1,019 | 58.01% |
| LYFT240607P00015500 | 2024-05-17 11:19AM EDT | 15.50 | 0.39 | 0.42 | 0.45 | 0.00 | - | 36 | 529 | 57.62% |
| LYFT240607P00016000 | 2024-05-17 3:43PM EDT | 16.00 | 0.61 | 0.61 | 0.64 | +0.14 | +29.79% | 55 | 612 | 57.81% |
| LYFT240607P00016500 | 2024-05-17 2:08PM EDT | 16.50 | 0.88 | 0.83 | 0.87 | +0.12 | +15.79% | 131 | 1,200 | 57.42% |
| LYFT240607P00017000 | 2024-05-17 3:45PM EDT | 17.00 | 1.12 | 1.11 | 1.14 | +0.11 | +10.89% | 362 | 2,247 | 57.42% |
| LYFT240607P00017500 | 2024-05-17 3:14PM EDT | 17.50 | 1.45 | 1.42 | 1.46 | +0.20 | +16.00% | 15 | 1,497 | 57.32% |
| LYFT240607P00018000 | 2024-05-17 12:47PM EDT | 18.00 | 1.59 | 1.54 | 1.82 | +0.17 | +11.97% | 15 | 65 | 59.18% |
| LYFT240607P00019000 | 2024-05-16 2:51PM EDT | 19.00 | 2.29 | 2.39 | 2.62 | 0.00 | - | 2 | 18 | 59.77% |
| LYFT240607P00019500 | 2024-05-03 1:32PM EDT | 19.50 | 3.22 | 2.77 | 3.05 | 0.00 | - | 1 | 1 | 59.57% |
| LYFT240607P00020500 | 2024-05-07 2:14PM EDT | 20.50 | 4.52 | 2.40 | 4.45 | 0.00 | - | - | 1 | 108.59% |
© 2024 Yahoo. All rights reserved.