Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516C00003000 | 2024-03-27 1:18PM EDT | 3.00 | 16.50 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 116.80% |
| LYFT250516C00005000 | 2024-04-09 11:02AM EDT | 5.00 | 13.75 | 11.65 | 12.70 | 0.00 | - | 12 | 43 | 105.47% |
| LYFT250516C00008000 | 2024-05-15 11:23AM EDT | 8.00 | 9.70 | 9.35 | 9.55 | 0.00 | - | 12 | 120 | 79.00% |
| LYFT250516C00010000 | 2024-05-09 12:40PM EDT | 10.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 1 | 91 | 73.78% |
| LYFT250516C00013000 | 2024-05-17 9:45AM EDT | 13.00 | 6.30 | 6.05 | 6.20 | -0.20 | -3.08% | 1 | 236 | 70.61% |
| LYFT250516C00015000 | 2024-05-17 9:55AM EDT | 15.00 | 5.25 | 5.00 | 5.15 | -0.10 | -1.87% | 4 | 958 | 68.26% |
| LYFT250516C00017000 | 2024-05-15 9:49AM EDT | 17.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 4 | 836 | 65.92% |
| LYFT250516C00020000 | 2024-05-16 10:50AM EDT | 20.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 5 | 1,103 | 65.36% |
| LYFT250516C00022000 | 2024-05-16 10:47AM EDT | 22.00 | 2.94 | 2.60 | 2.71 | 0.00 | - | 78 | 316 | 64.97% |
| LYFT250516C00025000 | 2024-05-16 11:34AM EDT | 25.00 | 2.20 | 2.01 | 2.07 | 0.00 | - | 11 | 4,457 | 64.55% |
| LYFT250516C00027000 | 2024-05-13 10:56AM EDT | 27.00 | 1.95 | 1.65 | 1.77 | 0.00 | - | 10 | 549 | 64.21% |
| LYFT250516C00030000 | 2024-05-16 10:48AM EDT | 30.00 | 1.47 | 1.27 | 1.38 | 0.00 | - | 76 | 149 | 63.92% |
| LYFT250516C00032000 | 2024-05-08 11:48AM EDT | 32.00 | 1.61 | 1.08 | 1.20 | 0.00 | - | 5 | 72 | 64.11% |
| LYFT250516C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 0.99 | 0.80 | 1.11 | 0.00 | - | 20 | 2,253 | 65.23% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516P00008000 | 2024-05-07 11:40AM EDT | 8.00 | 0.64 | 0.43 | 0.47 | 0.00 | - | 1 | 255 | 64.06% |
| LYFT250516P00010000 | 2024-05-17 2:03PM EDT | 10.00 | 0.87 | 0.86 | 1.04 | +0.01 | +1.16% | 1 | 505 | 63.43% |
| LYFT250516P00013000 | 2024-05-16 2:00PM EDT | 13.00 | 1.79 | 1.83 | 1.89 | 0.00 | - | 7 | 60 | 58.13% |
| LYFT250516P00015000 | 2024-05-10 2:19PM EDT | 15.00 | 2.63 | 2.37 | 2.79 | 0.00 | - | 1 | 500 | 53.52% |
| LYFT250516P00017000 | 2024-05-13 10:54AM EDT | 17.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 2 | 2,056 | 54.93% |
| LYFT250516P00020000 | 2024-05-15 9:45AM EDT | 20.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 266 | 1,901 | 50.95% |
| LYFT250516P00022000 | 2024-05-08 9:59AM EDT | 22.00 | 6.60 | 7.10 | 7.25 | 0.00 | - | 20 | 71 | 51.76% |
| LYFT250516P00025000 | 2024-05-09 10:18AM EDT | 25.00 | 9.27 | 9.40 | 10.20 | 0.00 | - | 2 | 10 | 54.47% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 27.00 | 12.00 | 11.05 | 11.70 | 0.00 | - | - | 64 | 51.66% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 30.00 | 14.40 | 13.70 | 14.10 | 0.00 | - | 6 | 6 | 52.00% |
| LYFT250516P00032000 | 2024-04-29 10:22AM EDT | 32.00 | 16.15 | 15.55 | 16.50 | 0.00 | - | - | 1 | 53.71% |
| LYFT250516P00035000 | 2024-05-10 3:21PM EDT | 35.00 | 17.90 | 17.20 | 19.25 | 0.00 | - | 1 | 3 | 63.48% |
© 2024 Yahoo. All rights reserved.