Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-04-12 3:46PM EDT | 2.50 | 16.30 | 14.65 | 16.35 | 0.00 | - | 1 | 562 | 170.31% |
| LYFT250117C00005000 | 2024-05-01 10:39AM EDT | 5.00 | 11.10 | 12.20 | 13.45 | 0.00 | - | 4 | 733 | 91.21% |
| LYFT250117C00007500 | 2024-04-29 12:27PM EDT | 7.50 | 9.45 | 10.55 | 10.75 | 0.00 | - | 25 | 907 | 86.23% |
| LYFT250117C00010000 | 2024-04-29 12:29PM EDT | 10.00 | 7.55 | 8.65 | 8.80 | 0.00 | - | 17 | 5,286 | 82.67% |
| LYFT250117C00012500 | 2024-05-01 2:40PM EDT | 12.50 | 5.80 | 6.85 | 7.00 | 0.00 | - | 4 | 5,065 | 76.51% |
| LYFT250117C00015000 | 2024-05-02 2:36PM EDT | 15.00 | 4.85 | 5.50 | 5.60 | 0.00 | - | 20 | 5,226 | 75.39% |
| LYFT250117C00017500 | 2024-05-02 3:45PM EDT | 17.50 | 4.35 | 4.30 | 4.40 | +0.56 | +14.78% | 166 | 6,731 | 73.05% |
| LYFT250117C00020000 | 2024-05-03 9:57AM EDT | 20.00 | 3.45 | 3.45 | 3.55 | +0.45 | +15.00% | 9 | 7,824 | 73.22% |
| LYFT250117C00022500 | 2024-05-03 9:52AM EDT | 22.50 | 2.75 | 2.73 | 2.82 | +0.55 | +25.00% | 16 | 9,123 | 72.49% |
| LYFT250117C00025000 | 2024-05-03 10:29AM EDT | 25.00 | 2.20 | 2.16 | 2.23 | +0.45 | +25.71% | 20 | 7,148 | 71.78% |
| LYFT250117C00027000 | 2024-04-30 10:16AM EDT | 27.00 | 1.44 | 1.80 | 1.85 | 0.00 | - | 30 | 1,701 | 71.39% |
| LYFT250117C00030000 | 2024-05-03 10:16AM EDT | 30.00 | 1.38 | 1.38 | 1.43 | +0.25 | +22.12% | 1 | 4,926 | 71.24% |
| LYFT250117C00032000 | 2024-05-02 1:56PM EDT | 32.00 | 0.93 | 1.17 | 1.20 | 0.00 | - | 2 | 265 | 71.19% |
| LYFT250117C00035000 | 2024-05-02 3:43PM EDT | 35.00 | 0.73 | 0.90 | 0.93 | 0.00 | - | 72 | 12,246 | 70.95% |
| LYFT250117C00037000 | 2024-04-23 2:05PM EDT | 37.00 | 0.64 | 0.76 | 0.80 | 0.00 | - | 16 | 36 | 71.00% |
| LYFT250117C00040000 | 2024-04-24 2:51PM EDT | 40.00 | 0.41 | 0.50 | 0.89 | 0.00 | - | 1 | 160 | 73.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-04-03 3:46PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 50.00% |
| LYFT250117P00005000 | 2024-05-01 10:34AM EDT | 5.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 9,434 | 88.67% |
| LYFT250117P00007500 | 2024-05-02 10:20AM EDT | 7.50 | 0.34 | 0.25 | 0.75 | 0.00 | - | 1 | 5,774 | 87.89% |
| LYFT250117P00010000 | 2024-05-01 2:49PM EDT | 10.00 | 0.87 | 0.71 | 0.74 | 0.00 | - | 22 | 10,504 | 71.63% |
| LYFT250117P00012500 | 2024-05-01 10:45AM EDT | 12.50 | 1.76 | 1.39 | 1.47 | 0.00 | - | 2 | 3,906 | 68.80% |
| LYFT250117P00015000 | 2024-05-03 9:40AM EDT | 15.00 | 2.43 | 2.43 | 2.47 | -0.53 | -17.91% | 10 | 2,034 | 67.09% |
| LYFT250117P00017500 | 2024-05-02 3:58PM EDT | 17.50 | 3.97 | 3.65 | 3.75 | 0.00 | - | 243 | 10,500 | 64.80% |
| LYFT250117P00020000 | 2024-05-02 11:57AM EDT | 20.00 | 5.80 | 5.25 | 5.35 | 0.00 | - | 217 | 5,358 | 64.48% |
| LYFT250117P00022500 | 2024-04-26 11:25AM EDT | 22.50 | 7.75 | 6.95 | 7.05 | 0.00 | - | 122 | 2,578 | 62.43% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 25.00 | 9.68 | 8.90 | 9.00 | 0.00 | - | 6 | 1,883 | 61.77% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 10.55 | 10.65 | 0.00 | - | 2 | 417 | 61.13% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 14.05 | 13.05 | 13.25 | 0.00 | - | 6 | 2,194 | 59.03% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 14.90 | 15.10 | 0.00 | - | 5 | 9 | 59.52% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 17.60 | 17.85 | 0.00 | - | 3 | 60 | 56.84% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 18.95 | 19.75 | 0.00 | - | - | 14 | 60.84% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.