Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 0.00% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00010000 | 2024-05-02 9:45AM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240621C00011000 | 2024-04-25 9:59AM EDT | 11.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00012000 | 2024-05-01 9:43AM EDT | 12.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00013000 | 2024-05-02 9:47AM EDT | 13.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00014000 | 2024-04-30 11:46AM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-02 3:57PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| LYFT240621C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| LYFT240621C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| LYFT240621C00018000 | 2024-05-02 3:54PM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LYFT240621C00019000 | 2024-05-02 3:08PM EDT | 19.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LYFT240621C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| LYFT240621C00021000 | 2024-05-02 11:42AM EDT | 21.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| LYFT240621C00022000 | 2024-05-02 3:45PM EDT | 22.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| LYFT240621C00023000 | 2024-05-02 3:15PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LYFT240621C00024000 | 2024-04-29 9:42AM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240621C00025000 | 2024-05-02 2:09PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LYFT240621C00026000 | 2024-05-01 3:53PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00027000 | 2024-04-30 11:09AM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00028000 | 2024-05-02 9:49AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00029000 | 2024-04-23 12:33PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00030000 | 2024-05-02 1:37PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYFT240621C00031000 | 2024-04-30 3:27PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240621C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00033000 | 2024-04-30 3:28PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240621C00034000 | 2024-04-29 1:41PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240621C00035000 | 2024-05-02 3:09PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| LYFT240621C00036000 | 2024-05-02 11:01AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621C00037000 | 2024-04-30 9:40AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| LYFT240621C00038000 | 2024-04-26 11:18AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240621C00039000 | 2024-04-30 11:26AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00040000 | 2024-04-30 11:25AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 234.38% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 230.47% |
| LYFT240621P00006000 | 2024-04-30 3:16PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621P00007000 | 2024-04-30 11:23AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621P00008000 | 2024-04-30 12:57PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00009000 | 2024-04-30 3:15PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT240621P00010000 | 2024-05-01 2:02PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| LYFT240621P00011000 | 2024-05-02 3:54PM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LYFT240621P00012000 | 2024-05-02 12:56PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| LYFT240621P00013000 | 2024-05-02 3:45PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| LYFT240621P00014000 | 2024-05-02 3:54PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-05-02 3:09PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LYFT240621P00016000 | 2024-05-02 1:53PM EDT | 16.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| LYFT240621P00017000 | 2024-05-02 3:54PM EDT | 17.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00018000 | 2024-05-02 3:58PM EDT | 18.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00020000 | 2024-05-02 2:33PM EDT | 20.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00021000 | 2024-04-23 11:08AM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LYFT240621P00022000 | 2024-05-02 9:44AM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 135.25% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.