Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712C00005000 | 2024-06-13 1:07PM EDT | 5.00 | 9.90 | 7.40 | 11.25 | 0.00 | - | 5 | 5 | 396.09% |
| LYFT240712C00010000 | 2024-06-12 10:29AM EDT | 10.00 | 5.75 | 3.75 | 6.25 | 0.00 | - | - | 1 | 271.88% |
| LYFT240712C00011000 | 2024-06-28 12:24PM EDT | 11.00 | 2.91 | 2.19 | 5.00 | +0.55 | +23.31% | 20 | 35 | 169.53% |
| LYFT240712C00011500 | 2024-06-24 12:35PM EDT | 11.50 | 2.20 | 1.65 | 4.55 | 0.00 | - | 2 | 12 | 150.78% |
| LYFT240712C00012000 | 2024-06-27 12:57PM EDT | 12.00 | 1.50 | 2.09 | 2.23 | 0.00 | - | 20 | 29 | 62.50% |
| LYFT240712C00012500 | 2024-06-28 1:41PM EDT | 12.50 | 1.50 | 1.66 | 1.92 | +0.39 | +35.14% | 4 | 211 | 72.66% |
| LYFT240712C00013000 | 2024-06-28 3:55PM EDT | 13.00 | 1.28 | 1.22 | 1.27 | +0.55 | +75.34% | 148 | 273 | 50.98% |
| LYFT240712C00013500 | 2024-06-28 3:13PM EDT | 13.50 | 0.90 | 0.85 | 1.09 | +0.42 | +87.50% | 244 | 103 | 60.16% |
| LYFT240712C00014000 | 2024-06-28 3:30PM EDT | 14.00 | 0.57 | 0.54 | 0.57 | +0.31 | +119.23% | 373 | 420 | 49.02% |
| LYFT240712C00014500 | 2024-06-28 3:54PM EDT | 14.50 | 0.34 | 0.31 | 0.49 | +0.19 | +126.67% | 322 | 724 | 53.71% |
| LYFT240712C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.17 | 0.18 | 0.20 | +0.07 | +70.00% | 302 | 283 | 48.83% |
| LYFT240712C00015500 | 2024-06-28 3:48PM EDT | 15.50 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 125 | 211 | 50.78% |
| LYFT240712C00016000 | 2024-06-28 3:52PM EDT | 16.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 9 | 102 | 52.34% |
| LYFT240712C00016500 | 2024-06-28 3:41PM EDT | 16.50 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 1 | 203 | 53.91% |
| LYFT240712C00017000 | 2024-06-28 3:47PM EDT | 17.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 2 | 306 | 59.38% |
| LYFT240712C00017500 | 2024-06-18 3:30PM EDT | 17.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 18 | 127.54% |
| LYFT240712C00018000 | 2024-06-28 11:12AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 50 | 67.19% |
| LYFT240712C00018500 | 2024-06-20 12:39PM EDT | 18.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 8 | 8 | 89.06% |
| LYFT240712C00019000 | 2024-06-21 10:04AM EDT | 19.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 10 | 85.94% |
| LYFT240712C00019500 | 2024-06-14 3:41PM EDT | 19.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 6 | 162.89% |
| LYFT240712C00020000 | 2024-06-20 1:13PM EDT | 20.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 16 | 134 | 109.38% |
| LYFT240712C00020500 | 2024-06-13 2:50PM EDT | 20.50 | 0.03 | 0.01 | 0.35 | 0.00 | - | 300 | 84 | 144.53% |
| LYFT240712C00021000 | 2024-06-25 3:55PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 198 | 184.77% |
| LYFT240712C00022000 | 2024-06-06 3:02PM EDT | 22.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.44% |
| LYFT240712C00024000 | 2024-06-28 2:55PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 102 | 106.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712P00010000 | 2024-06-25 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 89.06% |
| LYFT240712P00011000 | 2024-06-26 10:29AM EDT | 11.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 178 | 75.78% |
| LYFT240712P00011500 | 2024-06-25 12:47PM EDT | 11.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 162 | 66.41% |
| LYFT240712P00012000 | 2024-06-28 12:37PM EDT | 12.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 101 | 132 | 53.13% |
| LYFT240712P00012500 | 2024-06-28 2:24PM EDT | 12.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 27 | 700 | 50.00% |
| LYFT240712P00013000 | 2024-06-28 3:38PM EDT | 13.00 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 1,173 | 300 | 48.83% |
| LYFT240712P00013500 | 2024-06-28 3:45PM EDT | 13.50 | 0.22 | 0.22 | 0.24 | -0.30 | -57.69% | 74 | 1,507 | 46.48% |
| LYFT240712P00014000 | 2024-06-28 3:57PM EDT | 14.00 | 0.42 | 0.41 | 0.43 | -0.38 | -47.50% | 1,445 | 258 | 45.31% |
| LYFT240712P00014500 | 2024-06-28 3:29PM EDT | 14.50 | 0.66 | 0.68 | 0.72 | -0.55 | -45.45% | 215 | 75 | 45.90% |
| LYFT240712P00015000 | 2024-06-28 3:21PM EDT | 15.00 | 1.02 | 1.04 | 1.28 | -0.64 | -38.55% | 48 | 227 | 55.47% |
| LYFT240712P00015500 | 2024-06-28 3:13PM EDT | 15.50 | 1.44 | 1.40 | 1.50 | -0.68 | -32.08% | 3 | 107 | 47.66% |
| LYFT240712P00016000 | 2024-06-27 10:13AM EDT | 16.00 | 2.68 | 1.84 | 1.98 | 0.00 | - | 2 | 98 | 54.30% |
| LYFT240712P00016500 | 2024-06-14 3:58PM EDT | 16.50 | 2.50 | 2.38 | 2.64 | +0.01 | +0.40% | 1 | 4 | 69.14% |
| LYFT240712P00017000 | 2024-06-27 9:37AM EDT | 17.00 | 3.70 | 1.89 | 5.05 | 0.00 | - | 43 | 8 | 139.65% |
| LYFT240712P00017500 | 2024-06-11 9:39AM EDT | 17.50 | 2.79 | 2.73 | 5.50 | 0.00 | - | 1 | 1 | 166.41% |
| LYFT240712P00018000 | 2024-06-26 3:57PM EDT | 18.00 | 4.65 | 2.18 | 6.00 | 0.00 | - | 27 | 0 | 109.38% |
| LYFT240712P00019500 | 2024-06-26 2:02PM EDT | 19.50 | 6.10 | 5.30 | 7.50 | 0.00 | - | 1 | 1 | 236.91% |
| LYFT240712P00020000 | 2024-06-28 9:59AM EDT | 20.00 | 6.00 | 4.85 | 8.00 | -0.23 | -3.69% | 1 | 0 | 190.63% |
© 2024 Yahoo. All rights reserved.