Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00010000 | 2024-05-20 2:04PM EDT | 10.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240628C00012000 | 2024-05-28 3:46PM EDT | 12.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240628C00013000 | 2024-05-28 9:35AM EDT | 13.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LYFT240628C00013500 | 2024-05-21 10:16AM EDT | 13.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00014000 | 2024-05-24 3:46PM EDT | 14.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00015000 | 2024-05-24 11:08AM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYFT240628C00015500 | 2024-05-24 9:46AM EDT | 15.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| LYFT240628C00016000 | 2024-05-28 12:47PM EDT | 16.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| LYFT240628C00016500 | 2024-05-28 11:41AM EDT | 16.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 6.25% |
| LYFT240628C00017000 | 2024-05-28 2:52PM EDT | 17.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| LYFT240628C00017500 | 2024-05-28 9:44AM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 111 | 164 | 12.50% |
| LYFT240628C00018000 | 2024-05-28 2:52PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 12.50% |
| LYFT240628C00018500 | 2024-05-24 1:43PM EDT | 18.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LYFT240628C00019000 | 2024-05-28 10:28AM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| LYFT240628C00019500 | 2024-05-23 1:14PM EDT | 19.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 135 | 143 | 25.00% |
| LYFT240628C00020000 | 2024-05-28 10:09AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| LYFT240628C00020500 | 2024-05-23 12:34PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240628C00021000 | 2024-05-24 2:10PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LYFT240628C00021500 | 2024-05-28 1:16PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 63 | 25.00% |
| LYFT240628C00022000 | 2024-05-24 9:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| LYFT240628C00022500 | 2024-05-22 12:21PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LYFT240628C00023000 | 2024-05-28 10:36AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 25.00% |
| LYFT240628C00024000 | 2024-05-28 10:35AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 25.00% |
| LYFT240628C00025000 | 2024-05-23 12:23PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00011000 | 2024-05-23 10:11AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 92 | 25.00% |
| LYFT240628P00011500 | 2024-05-28 1:16PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240628P00012000 | 2024-05-28 1:15PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYFT240628P00012500 | 2024-05-28 1:16PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 25.00% |
| LYFT240628P00013000 | 2024-05-28 12:34PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 12.50% |
| LYFT240628P00013500 | 2024-05-28 10:55AM EDT | 13.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240628P00014000 | 2024-05-28 2:34PM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LYFT240628P00014500 | 2024-05-28 2:57PM EDT | 14.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LYFT240628P00015000 | 2024-05-28 1:47PM EDT | 15.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LYFT240628P00015500 | 2024-05-28 2:57PM EDT | 15.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LYFT240628P00016000 | 2024-05-28 10:22AM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| LYFT240628P00016500 | 2024-05-28 10:26AM EDT | 16.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00017000 | 2024-05-23 1:43PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| LYFT240628P00017500 | 2024-05-20 10:14AM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00018000 | 2024-05-23 10:22AM EDT | 18.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LYFT240628P00020000 | 2024-05-23 3:47PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.