Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00011000 | 2024-04-19 10:42AM EDT | 11.00 | 5.60 | 6.10 | 6.25 | 0.00 | - | 3 | 3 | 302.34% |
| LYFT240426C00012000 | 2024-04-17 9:52AM EDT | 12.00 | 6.15 | 5.10 | 5.90 | 0.00 | - | 3 | 5 | 354.69% |
| LYFT240426C00012500 | 2024-04-18 2:14PM EDT | 12.50 | 4.50 | 4.60 | 5.55 | 0.00 | - | - | 4 | 343.75% |
| LYFT240426C00013000 | 2024-04-17 10:11AM EDT | 13.00 | 5.05 | 4.10 | 4.60 | 0.00 | - | - | 2 | 259.38% |
| LYFT240426C00013500 | 2024-04-17 10:11AM EDT | 13.50 | 4.55 | 3.60 | 3.75 | 0.00 | - | 6 | 13 | 184.38% |
| LYFT240426C00014000 | 2024-04-23 9:33AM EDT | 14.00 | 3.10 | 3.10 | 3.25 | +0.81 | +35.37% | 1 | 28 | 162.50% |
| LYFT240426C00014500 | 2024-04-19 3:56PM EDT | 14.50 | 1.77 | 2.55 | 2.83 | 0.00 | - | 4 | 6 | 145.31% |
| LYFT240426C00015000 | 2024-04-22 2:52PM EDT | 15.00 | 1.79 | 2.16 | 2.51 | 0.00 | - | 8 | 29 | 155.08% |
| LYFT240426C00015500 | 2024-04-19 3:20PM EDT | 15.50 | 1.02 | 1.67 | 1.79 | 0.00 | - | 13 | 44 | 109.77% |
| LYFT240426C00016000 | 2024-04-23 10:12AM EDT | 16.00 | 1.25 | 1.25 | 1.29 | +0.29 | +30.21% | 6 | 132 | 93.36% |
| LYFT240426C00016500 | 2024-04-23 10:17AM EDT | 16.50 | 0.85 | 0.86 | 0.89 | +0.24 | +39.34% | 66 | 623 | 83.59% |
| LYFT240426C00017000 | 2024-04-23 10:15AM EDT | 17.00 | 0.57 | 0.56 | 0.58 | +0.18 | +46.15% | 415 | 4,647 | 79.69% |
| LYFT240426C00017500 | 2024-04-23 10:20AM EDT | 17.50 | 0.34 | 0.34 | 0.35 | +0.13 | +61.90% | 6,999 | 3,659 | 77.15% |
| LYFT240426C00018000 | 2024-04-23 10:15AM EDT | 18.00 | 0.20 | 0.18 | 0.19 | +0.09 | +81.82% | 200 | 1,082 | 74.22% |
| LYFT240426C00018500 | 2024-04-23 10:05AM EDT | 18.50 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 167 | 3,609 | 73.44% |
| LYFT240426C00019000 | 2024-04-23 10:08AM EDT | 19.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 21 | 1,179 | 75.00% |
| LYFT240426C00019500 | 2024-04-23 10:13AM EDT | 19.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 32 | 1,147 | 75.78% |
| LYFT240426C00020000 | 2024-04-22 3:41PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 345 | 564 | 75.00% |
| LYFT240426C00020500 | 2024-04-22 2:14PM EDT | 20.50 | 0.50 | 0.00 | 0.20 | +0.48 | +2,400.00% | 1 | 443 | 130.47% |
| LYFT240426C00021000 | 2024-04-22 2:27PM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 2,128 | 121.88% |
| LYFT240426C00021500 | 2024-04-22 2:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 103.13% |
| LYFT240426C00022000 | 2024-04-22 2:04PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,282 | 100.00% |
| LYFT240426C00022500 | 2024-04-22 11:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 106.25% |
| LYFT240426C00023000 | 2024-04-17 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 115.63% |
| LYFT240426C00023500 | 2024-04-19 10:02AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 125.00% |
| LYFT240426C00024000 | 2024-04-15 10:47AM EDT | 24.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 358 | 205.47% |
| LYFT240426C00025000 | 2024-04-22 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 143.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00010000 | 2024-04-17 10:57AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 218.75% |
| LYFT240426P00012500 | 2024-04-19 12:14PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 134.38% |
| LYFT240426P00013000 | 2024-04-19 2:17PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 118.75% |
| LYFT240426P00013500 | 2024-04-09 10:12AM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 113 | 109.38% |
| LYFT240426P00014000 | 2024-04-22 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 148 | 207 | 107.81% |
| LYFT240426P00014500 | 2024-04-22 1:52PM EDT | 14.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 29 | 155 | 102.34% |
| LYFT240426P00015000 | 2024-04-23 9:43AM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.04 | -50.00% | 60 | 495 | 75.00% |
| LYFT240426P00015500 | 2024-04-23 10:13AM EDT | 15.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 105 | 728 | 67.19% |
| LYFT240426P00016000 | 2024-04-23 10:13AM EDT | 16.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 21 | 547 | 64.45% |
| LYFT240426P00016500 | 2024-04-23 10:13AM EDT | 16.50 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 23 | 886 | 61.91% |
| LYFT240426P00017000 | 2024-04-23 10:17AM EDT | 17.00 | 0.43 | 0.40 | 0.42 | -0.16 | -27.12% | 58 | 958 | 58.40% |
| LYFT240426P00017500 | 2024-04-23 10:19AM EDT | 17.50 | 0.69 | 0.67 | 0.70 | -0.53 | -43.44% | 8 | 885 | 54.30% |
| LYFT240426P00018000 | 2024-04-23 10:04AM EDT | 18.00 | 0.99 | 1.02 | 1.05 | -0.30 | -23.26% | 6 | 1,043 | 48.83% |
| LYFT240426P00018500 | 2024-04-23 10:10AM EDT | 18.50 | 1.44 | 1.12 | 1.47 | -0.40 | -21.74% | 2 | 372 | 0.00% |
| LYFT240426P00019000 | 2024-04-23 10:08AM EDT | 19.00 | 1.84 | 1.81 | 1.94 | -0.45 | -19.65% | 1 | 420 | 0.00% |
| LYFT240426P00019500 | 2024-04-19 3:13PM EDT | 19.50 | 3.30 | 2.21 | 2.41 | 0.00 | - | 17 | 1,384 | 0.00% |
| LYFT240426P00020000 | 2024-04-22 12:33PM EDT | 20.00 | 3.83 | 2.34 | 2.91 | 0.00 | - | 4 | 20 | 0.00% |
| LYFT240426P00020500 | 2024-04-17 12:32PM EDT | 20.50 | 3.05 | 2.94 | 3.40 | 0.00 | - | 2 | 10 | 0.00% |
| LYFT240426P00021000 | 2024-04-17 3:57PM EDT | 21.00 | 3.63 | 3.45 | 3.90 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00021500 | 2024-04-08 9:35AM EDT | 21.50 | 3.65 | 4.30 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| LYFT240426P00022000 | 2024-04-15 9:37AM EDT | 22.00 | 3.05 | 4.20 | 4.90 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240426P00022500 | 2024-04-19 3:02PM EDT | 22.50 | 6.40 | 5.15 | 5.40 | 0.00 | - | 3 | 2 | 0.00% |
| LYFT240426P00023000 | 2024-04-16 9:47AM EDT | 23.00 | 5.30 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00023500 | 2024-04-18 10:36AM EDT | 23.50 | 6.20 | 6.30 | 6.40 | 0.00 | - | - | 0 | 0.00% |
| LYFT240426P00024000 | 2024-04-01 12:46PM EDT | 24.00 | 4.65 | 6.75 | 6.90 | 0.00 | - | - | 0 | 0.00% |
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 25.00 | 5.86 | 7.80 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00026500 | 2024-04-19 9:43AM EDT | 26.50 | 9.75 | 9.30 | 9.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.