UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.28 -0.07 (-0.08%) GOLD FUTURES
1,796.50 -33.20 (-1.81%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,972.86 -343.75 (-1.26%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220128C00030000 | 2022-01-05 1:33PM EST | 30.00 | 14.85 | 13.40 | 13.85 | +5.96 | +67.04% | 12 | 1 | 1,184.77% |
| LYFT220128C00035000 | 2022-01-03 12:58PM EST | 35.00 | 10.03 | 8.60 | 9.00 | 0.00 | - | 1 | 2 | 870.51% |
| LYFT220128C00036000 | 2022-01-04 11:51AM EST | 36.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 1 | 5 | 821.68% |
| LYFT220128C00037000 | 2021-12-23 1:29PM EST | 37.00 | 7.95 | 6.90 | 7.15 | 0.00 | - | 2 | 12 | 765.23% |
| LYFT220128C00038000 | 2022-01-03 11:56AM EST | 38.00 | 6.90 | 6.00 | 6.25 | 0.00 | - | 10 | 25 | 710.74% |
| LYFT220128C00039000 | 2022-01-05 9:57AM EST | 39.00 | 7.43 | 5.15 | 5.40 | +2.23 | +42.88% | 1 | 28 | 659.96% |
| LYFT220128C00040000 | 2022-01-05 2:42PM EST | 40.00 | 4.90 | 4.35 | 4.60 | -0.05 | -1.01% | 2 | 137 | 612.30% |
| LYFT220128C00041000 | 2022-01-05 2:49PM EST | 41.00 | 4.15 | 3.60 | 3.85 | -0.15 | -3.49% | 2 | 277 | 567.38% |
| LYFT220128C00042000 | 2022-01-05 2:17PM EST | 42.00 | 3.67 | 3.00 | 3.15 | +0.27 | +7.94% | 1 | 59 | 529.10% |
| LYFT220128C00043000 | 2022-01-05 1:27PM EST | 43.00 | 3.10 | 2.40 | 2.55 | +0.93 | +42.86% | 13 | 153 | 491.99% |
| LYFT220128C00044000 | 2022-01-05 3:56PM EST | 44.00 | 1.95 | 1.92 | 2.03 | -0.35 | -15.22% | 20 | 211 | 461.33% |
| LYFT220128C00045000 | 2022-01-05 10:31AM EST | 45.00 | 2.39 | 1.51 | 1.62 | +0.77 | +47.53% | 5 | 73 | 435.74% |
| LYFT220128C00046000 | 2022-01-05 2:14PM EST | 46.00 | 1.50 | 1.14 | 1.24 | +0.05 | +3.45% | 13 | 117 | 408.98% |
| LYFT220128C00047000 | 2022-01-03 11:06AM EST | 47.00 | 1.35 | 0.88 | 0.97 | 0.00 | - | 17 | 57 | 391.02% |
| LYFT220128C00048000 | 2022-01-05 2:58PM EST | 48.00 | 0.79 | 0.66 | 0.73 | -0.17 | -17.71% | 42 | 103 | 372.85% |
| LYFT220128C00049000 | 2022-01-05 2:57PM EST | 49.00 | 0.62 | 0.49 | 0.56 | +0.06 | +10.71% | 56 | 40 | 358.98% |
| LYFT220128C00050000 | 2022-01-05 3:09PM EST | 50.00 | 0.36 | 0.37 | 0.42 | -0.11 | -23.40% | 4 | 107 | 347.27% |
| LYFT220128C00051000 | 2022-01-05 10:31AM EST | 51.00 | 0.47 | 0.28 | 0.32 | +0.14 | +42.42% | 23 | 55 | 338.28% |
| LYFT220128C00055000 | 2022-01-04 3:42PM EST | 55.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 1 | 7 | 310.16% |
| LYFT220128C00060000 | 2022-01-05 10:56AM EST | 60.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 2 | 4 | 362.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220128P00030000 | 2021-12-23 11:27AM EST | 30.00 | 0.17 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 84.38% |
| LYFT220128P00034000 | 2021-12-22 9:46AM EST | 34.00 | 0.51 | 0.06 | 0.37 | 0.00 | - | 1 | 42 | 55.08% |
| LYFT220128P00035000 | 2022-01-04 10:33AM EST | 35.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 4 | 24 | 19.73% |
| LYFT220128P00036000 | 2021-12-29 10:34AM EST | 36.00 | 0.21 | 0.23 | 0.30 | 0.00 | - | 35 | 57 | 0.00% |
| LYFT220128P00037000 | 2022-01-04 9:30AM EST | 37.00 | 0.34 | 0.31 | 0.39 | 0.00 | - | 1 | 59 | 0.00% |
| LYFT220128P00038000 | 2021-12-31 11:19AM EST | 38.00 | 0.60 | 0.42 | 0.50 | 0.00 | - | 3 | 181 | 0.00% |
| LYFT220128P00039000 | 2022-01-05 3:00PM EST | 39.00 | 0.52 | 0.56 | 0.65 | -0.06 | -10.34% | 1 | 294 | 0.00% |
| LYFT220128P00040000 | 2022-01-05 3:03PM EST | 40.00 | 0.73 | 0.77 | 0.87 | +0.15 | +25.86% | 22 | 318 | 0.00% |
| LYFT220128P00041000 | 2022-01-05 3:02PM EST | 41.00 | 0.96 | 1.02 | 1.12 | +0.22 | +29.73% | 20 | 347 | 0.00% |
| LYFT220128P00042000 | 2022-01-05 2:26PM EST | 42.00 | 1.03 | 1.34 | 1.47 | -0.09 | -8.04% | 2 | 77 | 0.00% |
| LYFT220128P00043000 | 2022-01-05 3:12PM EST | 43.00 | 1.75 | 1.76 | 1.88 | -0.32 | -15.46% | 14 | 23 | 0.00% |
| LYFT220128P00044000 | 2022-01-04 3:57PM EST | 44.00 | 1.63 | 2.23 | 2.40 | 0.00 | - | 3 | 35 | 0.00% |
| LYFT220128P00045000 | 2022-01-05 3:18PM EST | 45.00 | 2.64 | 2.80 | 2.96 | +0.56 | +26.92% | 8 | 131 | 0.00% |
| LYFT220128P00047000 | 2022-01-03 9:56AM EST | 47.00 | 4.66 | 4.05 | 4.35 | 0.00 | - | 10 | 24 | 0.00% |
| LYFT220128P00048000 | 2022-01-03 3:30PM EST | 48.00 | 4.34 | 4.95 | 5.15 | 0.00 | - | 2 | 12 | 0.00% |
| LYFT220128P00049000 | 2022-01-05 9:41AM EST | 49.00 | 4.20 | 5.75 | 6.00 | -2.25 | -34.88% | 12 | 13 | 0.00% |
| LYFT220128P00050000 | 2022-01-04 3:31PM EST | 50.00 | 5.65 | 6.65 | 6.85 | 0.00 | - | 1 | 3 | 0.00% |
| LYFT220128P00051000 | 2021-12-31 2:02PM EST | 51.00 | 8.17 | 7.45 | 7.80 | 0.00 | - | 34 | 35 | 0.00% |
| LYFT220128P00055000 | 2021-12-23 9:50AM EST | 55.00 | 11.70 | 11.30 | 11.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
