Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726C00005000 | 2024-06-17 2:56PM EDT | 5.00 | 8.87 | 7.50 | 10.90 | 0.00 | - | - | 1 | 228.91% |
| LYFT240726C00010000 | 2024-06-26 3:45PM EDT | 10.00 | 3.40 | 2.35 | 6.30 | 0.00 | - | 20 | 28 | 110.94% |
| LYFT240726C00011000 | 2024-06-12 9:35AM EDT | 11.00 | 4.55 | 2.38 | 5.30 | 0.00 | - | 14 | 10 | 141.21% |
| LYFT240726C00012000 | 2024-06-21 2:32PM EDT | 12.00 | 1.63 | 1.51 | 4.25 | 0.00 | - | 5 | 6 | 115.04% |
| LYFT240726C00012500 | 2024-06-28 3:25PM EDT | 12.50 | 1.95 | 1.63 | 2.10 | +0.73 | +59.84% | 2 | 14 | 57.81% |
| LYFT240726C00013000 | 2024-06-28 2:37PM EDT | 13.00 | 1.43 | 1.40 | 1.55 | +0.33 | +30.00% | 12 | 28 | 55.08% |
| LYFT240726C00013500 | 2024-06-28 3:45PM EDT | 13.50 | 1.10 | 1.06 | 1.25 | +0.44 | +66.67% | 112 | 303 | 54.88% |
| LYFT240726C00014000 | 2024-06-28 2:47PM EDT | 14.00 | 0.76 | 0.77 | 1.37 | +0.29 | +61.70% | 47 | 126 | 66.99% |
| LYFT240726C00014500 | 2024-06-28 1:56PM EDT | 14.50 | 0.49 | 0.54 | 0.60 | +0.16 | +48.48% | 56 | 80 | 50.59% |
| LYFT240726C00015000 | 2024-06-28 3:57PM EDT | 15.00 | 0.38 | 0.37 | 0.41 | +0.17 | +80.95% | 211 | 249 | 49.41% |
| LYFT240726C00015500 | 2024-06-28 3:45PM EDT | 15.50 | 0.29 | 0.25 | 0.28 | +0.16 | +123.08% | 6 | 96 | 49.22% |
| LYFT240726C00016000 | 2024-06-28 12:54PM EDT | 16.00 | 0.17 | 0.16 | 0.19 | +0.08 | +88.89% | 22 | 113 | 49.61% |
| LYFT240726C00016500 | 2024-06-27 1:05PM EDT | 16.50 | 0.06 | 0.11 | 0.14 | 0.00 | - | 4 | 92 | 51.56% |
| LYFT240726C00017000 | 2024-06-28 3:13PM EDT | 17.00 | 0.10 | 0.07 | 0.10 | +0.07 | +233.33% | 240 | 396 | 50.59% |
| LYFT240726C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 7 | 155 | 50.78% |
| LYFT240726C00018000 | 2024-06-27 3:21PM EDT | 18.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 50 | 74 | 57.81% |
| LYFT240726C00018500 | 2024-06-20 1:50PM EDT | 18.50 | 0.04 | 0.02 | 0.75 | 0.00 | - | - | 45 | 101.95% |
| LYFT240726C00019000 | 2024-06-26 3:48PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 40 | 101 | 107.42% |
| LYFT240726C00019500 | 2024-06-20 1:51PM EDT | 19.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 45 | 113.09% |
| LYFT240726C00020000 | 2024-06-20 1:18PM EDT | 20.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 15 | 120 | 118.56% |
| LYFT240726C00020500 | 2024-06-13 2:51PM EDT | 20.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 123.24% |
| LYFT240726C00021000 | 2024-06-13 2:51PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 201 | 128.32% |
| LYFT240726C00021500 | 2024-06-13 2:58PM EDT | 21.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 133.01% |
| LYFT240726C00022000 | 2024-06-13 2:54PM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 137.70% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726P00005000 | 2024-06-11 10:33AM EDT | 5.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | - | 1 | 233.59% |
| LYFT240726P00007500 | 2024-06-14 10:03AM EDT | 7.50 | 0.71 | 0.00 | 0.22 | 0.00 | - | - | 2 | 150.39% |
| LYFT240726P00010000 | 2024-06-26 3:13PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 130 | 64.84% |
| LYFT240726P00010500 | 2024-06-27 3:31PM EDT | 10.50 | 0.02 | 0.01 | 0.29 | 0.00 | - | 100 | 120 | 87.50% |
| LYFT240726P00011000 | 2024-06-28 1:00PM EDT | 11.00 | 0.01 | 0.01 | 0.50 | -0.06 | -85.71% | 50 | 67 | 91.02% |
| LYFT240726P00011500 | 2024-06-24 1:49PM EDT | 11.50 | 0.12 | 0.03 | 0.07 | 0.00 | - | 1 | 11 | 50.00% |
| LYFT240726P00012000 | 2024-06-28 1:22PM EDT | 12.00 | 0.11 | 0.07 | 0.11 | -0.06 | -35.29% | 2 | 181 | 51.17% |
| LYFT240726P00012500 | 2024-06-28 2:21PM EDT | 12.50 | 0.16 | 0.14 | 0.18 | -0.14 | -46.67% | 12 | 71 | 49.41% |
| LYFT240726P00013000 | 2024-06-28 3:30PM EDT | 13.00 | 0.25 | 0.25 | 0.28 | -0.23 | -47.92% | 12 | 286 | 47.46% |
| LYFT240726P00013500 | 2024-06-28 3:28PM EDT | 13.50 | 0.40 | 0.39 | 0.44 | -0.30 | -42.86% | 7 | 140 | 46.78% |
| LYFT240726P00014000 | 2024-06-28 11:18AM EDT | 14.00 | 0.64 | 0.61 | 0.65 | -0.43 | -40.19% | 5 | 229 | 45.90% |
| LYFT240726P00014500 | 2024-06-27 1:50PM EDT | 14.50 | 1.10 | 0.87 | 1.05 | -0.19 | -14.73% | 20 | 254 | 53.91% |
| LYFT240726P00015000 | 2024-06-28 10:31AM EDT | 15.00 | 1.19 | 0.65 | 1.27 | -0.60 | -33.52% | 3 | 177 | 46.48% |
| LYFT240726P00015500 | 2024-06-27 11:24AM EDT | 15.50 | 2.18 | 1.15 | 1.92 | 0.00 | - | 8 | 32 | 67.38% |
| LYFT240726P00016000 | 2024-06-28 9:53AM EDT | 16.00 | 2.11 | 1.14 | 2.32 | -0.38 | -15.26% | 15 | 52 | 68.95% |
| LYFT240726P00016500 | 2024-06-17 9:49AM EDT | 16.50 | 2.50 | 1.75 | 2.57 | 0.00 | - | 2 | 6 | 54.69% |
| LYFT240726P00017000 | 2024-06-17 11:43AM EDT | 17.00 | 3.23 | 2.51 | 3.60 | 0.00 | - | 5 | 25 | 59.77% |
© 2024 Yahoo. All rights reserved.