Mail

UK Markets closed

FTSE 100
7,168.65
-0.63(-0.01%)
FTSE 250
18,636.98
-29.82(-0.16%)
AIM
875.21
-1.01(-0.12%)
GBP/EUR
1.1593
-0.0018(-0.16%)
GBP/USD
1.2103
-0.0072(-0.5930%)
BTC-GBP
15,948.24
-92.54(-0.58%)

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.48

+0.20

(+1.51%)

At close: 04:00PM EDT

13.46

-0.02

(-0.15%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LYFT220715C00025000	2021-12-29 12:19PM EDT	25.00	18.92	19.15	19.40	0.00	-	4	16	0.00%
LYFT220715C00030000	2021-12-22 10:51AM EDT	30.00	13.10	14.85	15.20	0.00	-	7	28	0.00%
LYFT220715C00032500	2021-12-21 4:46PM EDT	32.50	11.00	12.85	13.15	0.00	-	6	20	2,404.69%
LYFT220715C00035000	2021-12-31 2:50PM EDT	35.00	10.55	11.10	11.30	0.00	-	12	113	1,702.34%
LYFT220715C00037500	2021-12-31 2:36PM EDT	37.50	8.90	9.45	9.70	0.00	-	8	13	1,415.23%
LYFT220715C00040000	2022-01-05 4:37PM EDT	40.00	8.17	7.95	8.15	-0.12	-1.45%	3	255	1,221.29%
LYFT220715C00042500	2022-01-05 4:37PM EDT	42.50	6.80	6.65	6.80	+0.10	+1.49%	1	322	1,083.20%
LYFT220715C00045000	2022-01-05 10:44AM EDT	45.00	7.02	5.50	5.65	+1.12	+18.98%	1	382	976.95%
LYFT220715C00047500	2021-12-29 10:35AM EDT	47.50	4.52	4.50	4.65	0.00	-	10	71	891.02%
LYFT220715C00050000	2022-01-04 2:32PM EDT	50.00	4.05	3.70	3.85	0.00	-	3	71	825.39%
LYFT220715C00052500	2021-12-13 3:44PM EDT	52.50	1.97	3.00	3.15	0.00	-	1	2	768.36%
LYFT220715C00055000	2022-01-05 4:37PM EDT	55.00	2.49	2.41	2.55	-0.22	-8.12%	1	32	718.95%
LYFT220715C00057500	2022-01-05 10:44AM EDT	57.50	2.67	1.94	2.12	+0.24	+9.88%	1	1,727	681.45%
LYFT220715C00060000	2022-01-03 2:04PM EDT	60.00	1.90	1.56	1.71	0.00	-	7	77	646.48%
LYFT220715C00065000	2021-12-22 1:33PM EDT	65.00	1.08	1.03	1.19	0.00	-	5	14	598.05%
LYFT220715C00070000	2022-01-03 10:39AM EDT	70.00	0.65	0.66	0.87	0.00	-	4	42	562.50%
LYFT220715C00075000	2021-12-31 4:12PM EDT	75.00	0.46	0.43	0.61	0.00	-	3	49	532.03%

Putsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LYFT220715P00022500	2022-01-03 12:18PM EDT	22.50	0.35	0.23	0.36	0.00	-	1	11	0.00%
LYFT220715P00025000	2021-12-22 11:06AM EDT	25.00	0.90	0.50	0.62	0.00	-	-	1	0.00%
LYFT220715P00027500	2021-12-20 1:52PM EDT	27.50	1.88	0.79	0.85	0.00	-	12	39	0.00%
LYFT220715P00030000	2021-12-29 12:24PM EDT	30.00	1.35	1.17	1.24	0.00	-	1	33	0.00%
LYFT220715P00032500	2022-01-04 4:40PM EDT	32.50	1.56	1.70	1.83	0.00	-	1	28	0.00%
LYFT220715P00035000	2022-01-05 12:44PM EDT	35.00	2.13	2.36	2.50	-0.05	-2.29%	2	536	0.00%
LYFT220715P00037500	2021-12-23 10:31AM EDT	37.50	3.66	3.15	3.30	0.00	-	21	471	0.00%
LYFT220715P00040000	2022-01-04 4:40PM EDT	40.00	3.89	4.15	4.30	0.00	-	1	949	0.00%
LYFT220715P00042500	2021-12-22 4:10PM EDT	42.50	6.40	5.35	5.50	0.00	-	-	1	0.00%
LYFT220715P00045000	2022-01-05 10:44AM EDT	45.00	5.81	6.65	6.85	-0.45	-7.19%	1	70	0.00%
LYFT220715P00047500	2021-12-13 10:31AM EDT	47.50	11.85	8.15	8.35	0.00	-	5	66	0.00%
LYFT220715P00050000	2021-12-20 12:51PM EDT	50.00	14.05	9.80	10.05	0.00	-	2	5	0.00%
LYFT220715P00052500	2021-12-30 2:54PM EDT	52.50	11.55	11.65	11.80	0.00	-	1	34	0.00%
LYFT220715P00055000	2021-12-20 12:54PM EDT	55.00	18.15	13.50	13.75	0.00	-	6	32	0.00%
LYFT220715P00057500	2021-12-20 12:54PM EDT	57.50	20.30	15.45	15.90	0.00	-	3	23	0.00%
LYFT220715P00060000	2021-12-20 12:54PM EDT	60.00	22.60	17.70	17.95	0.00	-	4	21	0.00%
LYFT220715P00065000	2021-12-09 12:38PM EDT	65.00	24.55	22.10	22.40	0.00	-	3	2	0.00%
LYFT220715P00075000	2022-01-03 3:04PM EDT	75.00	30.94	31.60	31.85	0.00	-	6	20	0.00%