Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240614C00012500 | 2024-05-28 11:27AM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240614C00013000 | 2024-05-24 2:47PM EDT | 13.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 400 | 2,401 | 0.00% |
| LYFT240614C00014000 | 2024-05-20 11:06AM EDT | 14.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240614C00014500 | 2024-05-23 2:38PM EDT | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LYFT240614C00015000 | 2024-05-28 2:36PM EDT | 15.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| LYFT240614C00015500 | 2024-05-28 12:12PM EDT | 15.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 149 | 0.00% |
| LYFT240614C00016000 | 2024-05-28 3:55PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 2,319 | 3.13% |
| LYFT240614C00016500 | 2024-05-28 3:24PM EDT | 16.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 6.25% |
| LYFT240614C00017000 | 2024-05-28 3:51PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 303 | 12.50% |
| LYFT240614C00017500 | 2024-05-28 2:37PM EDT | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 299 | 12.50% |
| LYFT240614C00018000 | 2024-05-28 3:47PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 2,007 | 12.50% |
| LYFT240614C00018500 | 2024-05-28 3:47PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 25.00% |
| LYFT240614C00019000 | 2024-05-28 2:05PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 181 | 25.00% |
| LYFT240614C00019500 | 2024-05-28 12:42PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 25.00% |
| LYFT240614C00020000 | 2024-05-28 9:51AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 635 | 25.00% |
| LYFT240614C00020500 | 2024-05-24 11:28AM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 25.00% |
| LYFT240614C00021000 | 2024-05-16 1:17PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 25.00% |
| LYFT240614C00021500 | 2024-05-24 11:27AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240614C00022000 | 2024-05-28 9:46AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 350 | 50.00% |
| LYFT240614C00023000 | 2024-05-21 2:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 28 | 50.00% |
| LYFT240614C00024000 | 2024-05-21 2:08PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 11 | 50.00% |
| LYFT240614C00025000 | 2024-05-28 1:47PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240614P00007500 | 2024-05-08 3:00PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| LYFT240614P00011000 | 2024-05-07 10:18AM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LYFT240614P00011500 | 2024-05-07 11:42AM EDT | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240614P00012000 | 2024-05-23 11:21AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 205 | 207 | 25.00% |
| LYFT240614P00012500 | 2024-05-23 3:52PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| LYFT240614P00013000 | 2024-05-23 3:12PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 25.00% |
| LYFT240614P00013500 | 2024-05-28 2:30PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 117 | 25.00% |
| LYFT240614P00014000 | 2024-05-28 3:07PM EDT | 14.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 12.50% |
| LYFT240614P00014500 | 2024-05-28 12:57PM EDT | 14.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 12.50% |
| LYFT240614P00015000 | 2024-05-28 12:55PM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 219 | 6.25% |
| LYFT240614P00015500 | 2024-05-28 2:47PM EDT | 15.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 416 | 1.56% |
| LYFT240614P00016000 | 2024-05-28 3:25PM EDT | 16.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 33 | 367 | 0.00% |
| LYFT240614P00016500 | 2024-05-28 3:29PM EDT | 16.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44 | 260 | 0.00% |
| LYFT240614P00017000 | 2024-05-28 3:09PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| LYFT240614P00017500 | 2024-05-22 11:56AM EDT | 17.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| LYFT240614P00018000 | 2024-05-22 9:30AM EDT | 18.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 50 | 128 | 0.00% |
| LYFT240614P00018500 | 2024-05-22 3:05PM EDT | 18.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 80 | 73 | 0.00% |
| LYFT240614P00019000 | 2024-05-22 3:08PM EDT | 19.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LYFT240614P00021000 | 2024-05-21 3:58PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.