Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-04-25 9:51AM EDT | 5.00 | 11.30 | 9.25 | 11.00 | +0.47 | +4.34% | 1 | 1 | 793.75% |
| LYFT240503C00007500 | 2024-04-24 12:35PM EDT | 7.50 | 8.40 | 7.30 | 8.60 | 0.00 | - | - | 1 | 610.94% |
| LYFT240503C00010000 | 2024-05-01 2:35PM EDT | 10.00 | 5.95 | 5.80 | 6.25 | -0.40 | -6.30% | 10 | 4 | 371.88% |
| LYFT240503C00010500 | 2024-04-30 11:46AM EDT | 10.50 | 5.50 | 5.30 | 6.25 | 0.00 | - | 3 | 4 | 446.88% |
| LYFT240503C00011000 | 2024-04-26 9:53AM EDT | 11.00 | 5.20 | 4.80 | 4.95 | 0.00 | - | 3 | 3 | 193.75% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 4.20 | 5.70 | 0.00 | - | 3 | 3 | 427.34% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 3.80 | 3.95 | -0.30 | -7.06% | 11 | 53 | 153.13% |
| LYFT240503C00012500 | 2024-04-26 10:06AM EDT | 12.50 | 3.70 | 3.05 | 3.60 | 0.00 | - | 6 | 6 | 250.00% |
| LYFT240503C00013000 | 2024-04-23 9:45AM EDT | 13.00 | 4.00 | 2.75 | 2.99 | 0.00 | - | - | 0 | 106.25% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 2.28 | 2.60 | +0.07 | +2.49% | 2 | 11 | 135.94% |
| LYFT240503C00014000 | 2024-04-26 11:00AM EDT | 14.00 | 2.30 | 1.81 | 2.19 | 0.00 | - | 1 | 0 | 132.81% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 1.20 | 1.96 | -0.05 | -3.33% | 10 | 16 | 127.34% |
| LYFT240503C00015000 | 2024-05-01 2:35PM EDT | 15.00 | 1.10 | 0.76 | 1.38 | -0.03 | -2.65% | 11 | 69 | 95.70% |
| LYFT240503C00015500 | 2024-05-01 3:33PM EDT | 15.50 | 0.85 | 0.57 | 0.82 | +0.31 | +57.41% | 158 | 298 | 87.11% |
| LYFT240503C00016000 | 2024-05-01 3:39PM EDT | 16.00 | 0.40 | 0.31 | 0.34 | +0.11 | +37.93% | 271 | 1,286 | 67.97% |
| LYFT240503C00016500 | 2024-05-01 3:23PM EDT | 16.50 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 412 | 3,111 | 70.70% |
| LYFT240503C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 639 | 3,287 | 72.27% |
| LYFT240503C00017500 | 2024-05-01 3:21PM EDT | 17.50 | 0.10 | 0.03 | 0.05 | +0.03 | +42.86% | 298 | 3,116 | 76.56% |
| LYFT240503C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 21 | 1,113 | 83.59% |
| LYFT240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 101 | 1,057 | 109.38% |
| LYFT240503C00019000 | 2024-05-01 9:48AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,483 | 87.50% |
| LYFT240503C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 480 | 96.88% |
| LYFT240503C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 438 | 118.75% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 3,955 | 156.25% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1,974 | 201.56% |
| LYFT240503C00021500 | 2024-04-26 3:26PM EDT | 21.50 | 0.16 | 0.00 | 0.21 | +0.14 | +700.00% | 1 | 25 | 221.88% |
| LYFT240503C00022000 | 2024-04-26 12:50PM EDT | 22.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 1 | 444 | 193.75% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 190.63% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 31 | 226.56% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 1.27 | 0.00 | - | 50 | 200 | 435.94% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 1.26 | 0.00 | - | 10 | 14 | 448.44% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 193.75% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 585.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 200.00% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 61 | 179.69% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 1 | 362.50% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 80 | 118.75% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 335 | 81.25% |
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 13 | 401 | 87.50% |
| LYFT240503P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 53 | 486 | 70.31% |
| LYFT240503P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 132 | 1,015 | 66.80% |
| LYFT240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.20 | 0.16 | 0.23 | -0.17 | -45.95% | 288 | 708 | 60.94% |
| LYFT240503P00016000 | 2024-05-01 3:38PM EDT | 16.00 | 0.35 | 0.41 | 0.47 | -0.30 | -46.15% | 183 | 3,698 | 63.48% |
| LYFT240503P00016500 | 2024-05-01 3:47PM EDT | 16.50 | 0.71 | 0.65 | 0.82 | -0.18 | -20.22% | 104 | 534 | 54.30% |
| LYFT240503P00017000 | 2024-05-01 1:07PM EDT | 17.00 | 1.37 | 1.17 | 1.43 | -0.03 | -2.14% | 78 | 528 | 92.97% |
| LYFT240503P00017500 | 2024-05-01 2:35PM EDT | 17.50 | 1.55 | 1.47 | 1.88 | -0.20 | -11.43% | 13 | 117 | 73.44% |
| LYFT240503P00018000 | 2024-04-30 3:55PM EDT | 18.00 | 2.37 | 1.57 | 2.73 | -0.03 | -1.25% | 1 | 403 | 71.88% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 2.58 | 2.77 | 0.00 | - | 5 | 10 | 104.69% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 2.26 | 4.20 | +0.82 | +33.74% | 4 | 9 | 145.31% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 3.55 | 5.70 | +0.80 | +27.87% | 1 | 6 | 374.22% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 2.92 | 4.25 | 0.00 | - | 1 | 0 | 183.59% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 4.55 | 6.25 | 0.00 | - | 4 | 0 | 368.75% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 5.00 | 6.80 | 0.00 | - | 130 | 0 | 386.33% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 5.55 | 7.70 | 0.00 | - | - | 0 | 450.39% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 5.90 | 6.25 | 0.00 | - | 3 | 0 | 236.72% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 8.40 | 11.00 | 0.00 | - | 1 | 0 | 457.03% |
© 2024 Yahoo. All rights reserved.