Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 273.44% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| LYFT240719C00008000 | 2024-04-30 1:36PM EDT | 8.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 89 | 242 | 0.00% |
| LYFT240719C00011000 | 2024-04-30 2:20PM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 510 | 0.00% |
| LYFT240719C00012000 | 2024-05-01 11:29AM EDT | 12.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 0.00% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 13.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 14.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 95 | 440 | 0.00% |
| LYFT240719C00015000 | 2024-05-02 2:43PM EDT | 15.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 0.00% |
| LYFT240719C00016000 | 2024-05-02 3:56PM EDT | 16.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 1,076 | 0.00% |
| LYFT240719C00017000 | 2024-05-02 3:57PM EDT | 17.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 84 | 5,367 | 0.78% |
| LYFT240719C00018000 | 2024-05-02 3:41PM EDT | 18.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 193 | 3,620 | 3.13% |
| LYFT240719C00019000 | 2024-05-02 3:24PM EDT | 19.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 91 | 1,028 | 6.25% |
| LYFT240719C00020000 | 2024-05-02 3:54PM EDT | 20.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 158 | 1,526 | 12.50% |
| LYFT240719C00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 22 | 947 | 12.50% |
| LYFT240719C00022000 | 2024-05-02 1:28PM EDT | 22.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,864 | 12.50% |
| LYFT240719C00023000 | 2024-05-01 3:14PM EDT | 23.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 157 | 602 | 12.50% |
| LYFT240719C00024000 | 2024-05-02 11:27AM EDT | 24.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 25.00% |
| LYFT240719C00025000 | 2024-05-02 2:55PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,052 | 25.00% |
| LYFT240719C00026000 | 2024-04-30 11:46AM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 25.00% |
| LYFT240719C00027000 | 2024-04-29 2:28PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 2,337 | 25.00% |
| LYFT240719C00028000 | 2024-04-22 3:36PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 1,110 | 25.00% |
| LYFT240719C00029000 | 2024-04-23 11:38AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| LYFT240719C00030000 | 2024-05-02 3:24PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 1,222 | 25.00% |
| LYFT240719C00031000 | 2024-05-02 11:44AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| LYFT240719C00032000 | 2024-04-04 1:42PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LYFT240719C00033000 | 2024-04-08 2:13PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 46 | 25.00% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 220 | 636 | 25.00% |
| LYFT240719C00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 871 | 50.00% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 199 | 50.00% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 559 | 185 | 50.00% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 138 | 50.00% |
| LYFT240719C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 217 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 240.63% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 203.13% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 173.05% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 146.29% |
| LYFT240719P00007000 | 2024-04-30 11:22AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,847 | 50.00% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 579 | 50.00% |
| LYFT240719P00009000 | 2024-05-01 2:50PM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| LYFT240719P00010000 | 2024-04-29 9:59AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| LYFT240719P00011000 | 2024-05-02 11:13AM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| LYFT240719P00012000 | 2024-05-01 3:13PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 406 | 2,225 | 25.00% |
| LYFT240719P00013000 | 2024-05-02 12:06PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 2,504 | 12.50% |
| LYFT240719P00014000 | 2024-05-02 9:42AM EDT | 14.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 109 | 820 | 12.50% |
| LYFT240719P00015000 | 2024-05-02 11:42AM EDT | 15.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 107 | 3,078 | 6.25% |
| LYFT240719P00016000 | 2024-05-02 3:54PM EDT | 16.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 254 | 1,303 | 3.13% |
| LYFT240719P00017000 | 2024-05-02 2:22PM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 115 | 1,001 | 0.00% |
| LYFT240719P00018000 | 2024-05-02 3:26PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,061 | 0.00% |
| LYFT240719P00019000 | 2024-05-02 9:49AM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 94 | 985 | 0.00% |
| LYFT240719P00020000 | 2024-05-02 10:48AM EDT | 20.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 181 | 805 | 0.00% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,714 | 0.00% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 211 | 238 | 0.00% |
| LYFT240719P00023000 | 2024-04-23 1:52PM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 24.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 1,183 | 0.00% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 550 | 0.00% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 384 | 0.00% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.