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 | 2024-05-01 3:05PM EDT | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00007500 | 2024-05-02 9:40AM EDT | 7.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00010000 | 2024-05-02 2:05PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00010500 | 2024-05-02 12:14PM EDT | 10.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240503C00011000 | 2024-05-02 12:14PM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYFT240503C00012500 | 2024-05-02 12:14PM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240503C00013000 | 2024-05-02 12:14PM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240503C00014000 | 2024-05-02 12:33PM EDT | 14.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240503C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT240503C00015500 | 2024-05-02 3:38PM EDT | 15.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| LYFT240503C00016000 | 2024-05-02 3:57PM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| LYFT240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| LYFT240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 6.25% |
| LYFT240503C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| LYFT240503C00018000 | 2024-05-02 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| LYFT240503C00018500 | 2024-05-02 12:42PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240503C00019500 | 2024-05-02 10:58AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240503C00020000 | 2024-05-02 11:59AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LYFT240503P00014000 | 2024-05-02 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240503P00014500 | 2024-05-02 10:22AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503P00015000 | 2024-05-02 3:44PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 50.00% |
| LYFT240503P00015500 | 2024-05-02 3:52PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 50.00% |
| LYFT240503P00016000 | 2024-05-02 3:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 25.00% |
| LYFT240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| LYFT240503P00017000 | 2024-05-02 3:53PM EDT | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LYFT240503P00017500 | 2024-05-02 3:57PM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240503P00018000 | 2024-05-02 3:55PM EDT | 18.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.