Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802C00010000 | 2024-06-28 2:38PM EDT | 10.00 | 4.20 | 3.55 | 4.40 | +0.80 | +23.53% | 1 | 27 | 108.20% |
| LYFT240802C00011000 | 2024-06-18 11:48AM EDT | 11.00 | 3.15 | 2.27 | 5.00 | 0.00 | - | 2 | 2 | 108.40% |
| LYFT240802C00011500 | 2024-06-18 3:36PM EDT | 11.50 | 2.60 | 1.82 | 4.75 | 0.00 | - | - | 50 | 108.20% |
| LYFT240802C00012000 | 2024-06-25 12:04PM EDT | 12.00 | 2.37 | 1.10 | 4.35 | 0.00 | - | 4 | 5 | 91.02% |
| LYFT240802C00012500 | 2024-06-25 3:52PM EDT | 12.50 | 1.50 | 1.53 | 3.00 | 0.00 | - | 3 | 3 | 81.35% |
| LYFT240802C00013000 | 2024-06-26 3:02PM EDT | 13.00 | 1.02 | 1.30 | 1.93 | 0.00 | - | 2 | 67 | 58.79% |
| LYFT240802C00013500 | 2024-06-28 12:43PM EDT | 13.50 | 1.11 | 1.10 | 1.62 | +0.26 | +30.59% | 506 | 491 | 61.52% |
| LYFT240802C00014000 | 2024-06-28 12:28PM EDT | 14.00 | 0.85 | 0.81 | 1.06 | +0.17 | +25.00% | 197 | 194 | 51.76% |
| LYFT240802C00014500 | 2024-06-28 3:17PM EDT | 14.50 | 0.73 | 0.59 | 0.78 | +0.28 | +62.22% | 77 | 14 | 50.00% |
| LYFT240802C00015000 | 2024-06-28 10:17AM EDT | 15.00 | 0.55 | 0.54 | 0.60 | +0.21 | +61.76% | 16 | 462 | 53.91% |
| LYFT240802C00015500 | 2024-06-28 10:56AM EDT | 15.50 | 0.40 | 0.35 | 0.52 | +0.16 | +66.67% | 5 | 108 | 54.49% |
| LYFT240802C00016000 | 2024-06-28 2:50PM EDT | 16.00 | 0.29 | 0.19 | 0.35 | -0.13 | -30.95% | 18 | 50 | 50.59% |
| LYFT240802C00016500 | 2024-06-28 12:16PM EDT | 16.50 | 0.19 | 0.13 | 0.35 | +0.02 | +11.76% | 1 | 51 | 55.08% |
| LYFT240802C00017000 | 2024-06-27 2:12PM EDT | 17.00 | 0.17 | 0.07 | 0.43 | 0.00 | - | 2 | 27 | 62.11% |
| LYFT240802C00017500 | 2024-06-25 1:54PM EDT | 17.50 | 0.15 | 0.00 | 0.44 | 0.00 | - | 5 | 18 | 65.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802P00010000 | 2024-06-18 12:12PM EDT | 10.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 50 | 116.99% |
| LYFT240802P00012000 | 2024-06-28 9:55AM EDT | 12.00 | 0.20 | 0.02 | 0.25 | -0.07 | -25.93% | 6 | 121 | 60.35% |
| LYFT240802P00012500 | 2024-06-25 1:42PM EDT | 12.50 | 0.27 | 0.20 | 0.36 | -0.20 | -42.55% | 1 | 102 | 52.73% |
| LYFT240802P00013000 | 2024-06-28 2:43PM EDT | 13.00 | 0.44 | 0.29 | 0.46 | -0.17 | -27.87% | 9 | 97 | 54.98% |
| LYFT240802P00013500 | 2024-06-28 11:39AM EDT | 13.50 | 0.68 | 0.43 | 0.65 | -0.27 | -28.42% | 16 | 29 | 54.79% |
| LYFT240802P00014000 | 2024-06-27 12:15PM EDT | 14.00 | 1.14 | 0.65 | 1.43 | 0.00 | - | 25 | 86 | 63.77% |
| LYFT240802P00014500 | 2024-06-24 11:05AM EDT | 14.50 | 1.36 | 0.91 | 2.02 | 0.00 | - | 2 | 13 | 72.27% |
| LYFT240802P00015000 | 2024-06-28 1:11PM EDT | 15.00 | 1.46 | 1.23 | 1.51 | -0.49 | -25.13% | 2 | 52 | 56.35% |
| LYFT240802P00015500 | 2024-06-27 3:59PM EDT | 15.50 | 2.22 | 1.00 | 3.85 | 0.00 | - | 1 | 4 | 90.82% |
| LYFT240802P00016000 | 2024-06-26 3:15PM EDT | 16.00 | 2.80 | 1.19 | 2.53 | 0.00 | - | 1 | 53 | 75.39% |
| LYFT240802P00016500 | 2024-06-14 3:56PM EDT | 16.50 | 2.56 | 0.57 | 2.88 | +0.64 | +33.33% | 2 | 3 | 73.05% |
| LYFT240802P00017000 | 2024-06-27 12:10PM EDT | 17.00 | 3.70 | 1.00 | 3.95 | 0.00 | - | 20 | 25 | 117.38% |
| LYFT240802P00018000 | 2024-06-26 2:35PM EDT | 18.00 | 4.65 | 2.09 | 4.35 | 0.00 | - | 25 | 0 | 90.33% |
© 2024 Yahoo. All rights reserved.