UK Markets closed
NIKKEI 225
23,331.94-86.57(-0.37%)HANG SENG
24,586.60-122.20(-0.49%)CRUDE OIL
36.170.00(0.00%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.93+0.70 (+3.15%)
At close: 4:00PM EDT
22.72 -0.21 (-0.92%)
After hours: 7:15PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201030C00023000 | 2020-09-24 9:32AM EDT | 23.00 | 4.46 | 4.45 | 7.20 | 0.00 | - | - | 0 | 879.30% |
| LYFT201030C00025000 | 2020-09-28 2:01PM EDT | 25.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 9 | 10 | 658.40% |
| LYFT201030C00025500 | 2020-09-28 2:31PM EDT | 25.50 | 3.60 | 2.95 | 3.65 | 0.00 | - | 35 | 26 | 631.05% |
| LYFT201030C00026500 | 2020-09-24 11:15AM EDT | 26.50 | 2.43 | 2.29 | 3.10 | 0.00 | - | 4 | 19 | 587.11% |
| LYFT201030C00027000 | 2020-09-30 9:30AM EDT | 27.00 | 2.40 | 2.00 | 2.81 | +0.15 | +6.67% | 2 | 97 | 564.84% |
| LYFT201030C00027500 | 2020-09-30 2:44PM EDT | 27.50 | 2.00 | 1.79 | 2.29 | +0.18 | +9.89% | 5 | 419 | 529.49% |
| LYFT201030C00028000 | 2020-09-29 3:43PM EDT | 28.00 | 1.83 | 1.63 | 2.09 | +0.18 | +10.91% | 1 | 265 | 520.70% |
| LYFT201030C00028500 | 2020-09-30 2:48PM EDT | 28.50 | 1.60 | 1.46 | 1.88 | +0.10 | +6.67% | 45 | 313 | 508.98% |
| LYFT201030C00029000 | 2020-09-30 3:20PM EDT | 29.00 | 1.33 | 1.09 | 1.52 | -0.17 | -11.33% | 84 | 73 | 466.41% |
| LYFT201030C00029500 | 2020-09-28 2:34PM EDT | 29.50 | 1.20 | 0.97 | 1.45 | -0.32 | -21.05% | 18 | 49 | 466.41% |
| LYFT201030C00030000 | 2020-09-30 12:35PM EDT | 30.00 | 1.00 | 0.94 | 1.31 | 0.00 | - | 6 | 555 | 467.19% |
| LYFT201030C00030500 | 2020-09-23 9:30AM EDT | 30.50 | 1.46 | 0.69 | 1.37 | 0.00 | - | - | 2 | 464.84% |
| LYFT201030C00031000 | 2020-09-28 10:29AM EDT | 31.00 | 0.67 | 0.57 | 0.98 | 0.00 | - | 2 | 226 | 430.08% |
| LYFT201030C00031500 | 2020-09-29 9:35AM EDT | 31.50 | 0.74 | 0.48 | 1.10 | 0.00 | - | 100 | 181 | 446.48% |
| LYFT201030C00032000 | 2020-09-30 3:12PM EDT | 32.00 | 0.55 | 0.32 | 0.80 | -0.24 | -30.38% | 18 | 101 | 409.38% |
| LYFT201030C00032500 | 2020-09-28 11:29AM EDT | 32.50 | 0.65 | 0.30 | 0.56 | 0.00 | - | 2 | 82 | 389.45% |
| LYFT201030C00033000 | 2020-09-30 11:17AM EDT | 33.00 | 0.42 | 0.19 | 0.60 | -0.08 | -16.00% | 1 | 82 | 391.41% |
| LYFT201030C00033500 | 2020-09-30 1:50PM EDT | 33.50 | 0.38 | 0.30 | 0.86 | -0.05 | -11.63% | 31 | 124 | 449.61% |
| LYFT201030C00034000 | 2020-09-25 12:12PM EDT | 34.00 | 0.38 | 0.07 | 0.31 | 0.00 | - | 53 | 64 | 345.31% |
| LYFT201030C00034500 | 2020-09-21 10:40AM EDT | 34.50 | 0.47 | 0.06 | 0.54 | 0.00 | - | 1 | 2 | 394.53% |
| LYFT201030C00035000 | 2020-09-28 9:36AM EDT | 35.00 | 0.38 | 0.06 | 0.40 | 0.00 | - | 21 | 79 | 379.69% |
| LYFT201030C00036000 | 2020-09-23 1:49PM EDT | 36.00 | 0.50 | 0.00 | 0.53 | 0.00 | - | 5 | 176 | 410.94% |
| LYFT201030C00040000 | 2020-09-21 12:12AM EDT | 40.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 16 | 517.97% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201030P00021000 | 2020-09-25 11:36AM EDT | 21.00 | 0.35 | 0.03 | 0.63 | 0.00 | - | 2 | 2 | 157.03% |
| LYFT201030P00024000 | 2020-09-30 12:37PM EDT | 24.00 | 0.72 | 0.52 | 1.11 | -0.06 | -7.69% | 3 | 9 | 48.44% |
| LYFT201030P00024500 | 2020-09-21 12:12AM EDT | 24.50 | 0.84 | 0.62 | 1.25 | 0.00 | - | - | - | 0.00% |
| LYFT201030P00025000 | 2020-09-29 2:54PM EDT | 25.00 | 1.15 | 0.81 | 1.37 | 0.00 | - | 31 | 1,335 | 0.00% |
| LYFT201030P00025500 | 2020-09-28 3:31PM EDT | 25.50 | 1.05 | 0.93 | 1.55 | 0.00 | - | 30 | 30 | 0.00% |
| LYFT201030P00026000 | 2020-09-29 12:29PM EDT | 26.00 | 1.32 | 1.10 | 1.74 | -0.28 | -17.50% | 1 | 3 | 0.00% |
| LYFT201030P00026500 | 2020-09-29 11:38AM EDT | 26.50 | 1.64 | 1.47 | 2.01 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT201030P00027000 | 2020-09-29 10:42AM EDT | 27.00 | 1.70 | 1.52 | 2.17 | 0.00 | - | 21 | 168 | 0.00% |
| LYFT201030P00027500 | 2020-09-28 2:42PM EDT | 27.50 | 1.79 | 1.77 | 2.24 | 0.00 | - | 23 | 259 | 0.00% |
| LYFT201030P00028000 | 2020-09-30 12:02PM EDT | 28.00 | 2.05 | 2.04 | 2.60 | -0.13 | -5.96% | 15 | 206 | 0.00% |
| LYFT201030P00028500 | 2020-09-25 3:59PM EDT | 28.50 | 2.91 | 2.33 | 3.00 | 0.00 | - | 5 | 40 | 0.00% |
| LYFT201030P00029000 | 2020-09-22 11:51AM EDT | 29.00 | 2.50 | 2.51 | 3.35 | 0.00 | - | 27 | 80 | 0.00% |
| LYFT201030P00029500 | 2020-09-22 3:22PM EDT | 29.50 | 3.00 | 2.85 | 3.65 | 0.00 | - | - | 17 | 0.00% |
| LYFT201030P00030000 | 2020-09-30 3:03PM EDT | 30.00 | 3.40 | 3.20 | 4.00 | +0.10 | +3.03% | 1 | 138 | 0.00% |
| LYFT201030P00031000 | 2020-09-30 11:18AM EDT | 31.00 | 3.97 | 3.55 | 6.35 | +0.32 | +8.77% | 20 | 7 | 0.00% |
| LYFT201030P00031500 | 2020-09-21 12:12AM EDT | 31.50 | 2.59 | 4.40 | 6.70 | 0.00 | - | - | 10 | 0.00% |
| LYFT201030P00032000 | 2020-09-25 9:41AM EDT | 32.00 | 5.66 | 3.25 | 7.10 | 0.00 | - | 2 | 22 | 0.00% |
| LYFT201030P00034000 | 2020-09-21 12:12AM EDT | 34.00 | 4.64 | 6.10 | 6.90 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
