Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 237.40% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 37 | 188 | 0.00% |
| LYFT240920C00011000 | 2024-04-19 9:38AM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240920C00012000 | 2024-04-29 3:26PM EDT | 12.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 13.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 14.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 1,263 | 0.00% |
| LYFT240920C00015000 | 2024-05-01 3:21PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 110 | 345 | 0.00% |
| LYFT240920C00016000 | 2024-05-01 2:43PM EDT | 16.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 31 | 273 | 0.00% |
| LYFT240920C00017000 | 2024-05-02 2:13PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 184 | 833 | 0.78% |
| LYFT240920C00018000 | 2024-05-02 2:00PM EDT | 18.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 261 | 3.13% |
| LYFT240920C00019000 | 2024-05-02 2:24PM EDT | 19.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 6.25% |
| LYFT240920C00020000 | 2024-05-02 2:30PM EDT | 20.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,134 | 6.25% |
| LYFT240920C00021000 | 2024-05-01 3:13PM EDT | 21.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 100 | 964 | 12.50% |
| LYFT240920C00022000 | 2024-05-02 1:31PM EDT | 22.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 723 | 12.50% |
| LYFT240920C00023000 | 2024-04-29 10:32AM EDT | 23.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 12.50% |
| LYFT240920C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 685 | 12.50% |
| LYFT240920C00025000 | 2024-05-01 12:00PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| LYFT240920C00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 12.50% |
| LYFT240920C00027000 | 2024-05-02 12:38PM EDT | 27.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| LYFT240920C00028000 | 2024-04-23 10:24AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 25.00% |
| LYFT240920C00029000 | 2024-04-11 10:43AM EDT | 29.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 25.00% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 250 | 25.00% |
| LYFT240920C00031000 | 2024-03-04 1:58PM EDT | 31.00 | 0.71 | 0.74 | 1.05 | 0.00 | - | 13 | 21 | 90.82% |
| LYFT240920C00032000 | 2024-04-18 2:00PM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 25.00% |
| LYFT240920C00033000 | 2024-04-15 9:58AM EDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LYFT240920C00034000 | 2024-04-09 3:55PM EDT | 34.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 95 | 32 | 25.00% |
| LYFT240920C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| LYFT240920C00036000 | 2024-03-21 9:34AM EDT | 36.00 | 0.65 | 0.20 | 0.22 | 0.00 | - | 1 | 8 | 72.75% |
| LYFT240920C00037000 | 2024-04-30 2:45PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LYFT240920C00038000 | 2024-04-25 3:03PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| LYFT240920C00039000 | 2024-04-16 2:58PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 44 | 9 | 25.00% |
| LYFT240920C00040000 | 2024-04-29 3:14PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 161.72% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 133.20% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 50.00% |
| LYFT240920P00007000 | 2024-05-01 2:59PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| LYFT240920P00008000 | 2024-05-02 3:31PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 25.00% |
| LYFT240920P00009000 | 2024-04-26 11:04AM EDT | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,935 | 4,068 | 25.00% |
| LYFT240920P00010000 | 2024-05-01 11:08AM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 797 | 25.00% |
| LYFT240920P00011000 | 2024-05-01 3:42PM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 12.50% |
| LYFT240920P00012000 | 2024-05-01 3:56PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 12.50% |
| LYFT240920P00013000 | 2024-05-02 3:40PM EDT | 13.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 12.50% |
| LYFT240920P00014000 | 2024-04-26 2:28PM EDT | 14.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 2,690 | 6.25% |
| LYFT240920P00015000 | 2024-05-01 11:40AM EDT | 15.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 6.25% |
| LYFT240920P00016000 | 2024-05-01 10:44AM EDT | 16.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 2,639 | 3.13% |
| LYFT240920P00017000 | 2024-05-02 3:40PM EDT | 17.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 22 | 2,371 | 0.00% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 18.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 583 | 0.00% |
| LYFT240920P00020000 | 2024-04-29 2:32PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| LYFT240920P00021000 | 2024-04-25 1:28PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 0.00% |
| LYFT240920P00024000 | 2024-04-24 9:50AM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 25.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 0.00% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LYFT240920P00036000 | 2024-04-16 11:10AM EDT | 36.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.