Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-07-26 10:22AM EDT | 3.00 | 9.60 | 9.00 | 10.55 | -0.05 | -0.52% | 1 | 30 | 111.13% |
| LYFT260116C00005000 | 2024-07-26 9:30AM EDT | 5.00 | 8.03 | 6.85 | 8.95 | +0.33 | +4.29% | 17 | 151 | 79.30% |
| LYFT260116C00008000 | 2024-07-26 10:32AM EDT | 8.00 | 5.90 | 5.80 | 6.00 | -0.35 | -5.60% | 9 | 805 | 71.97% |
| LYFT260116C00010000 | 2024-07-26 12:53PM EDT | 10.00 | 4.89 | 4.80 | 4.90 | +0.04 | +0.82% | 55 | 1,254 | 69.53% |
| LYFT260116C00012000 | 2024-07-26 3:28PM EDT | 12.00 | 3.95 | 3.90 | 4.05 | -0.22 | -5.28% | 194 | 1,321 | 67.53% |
| LYFT260116C00015000 | 2024-07-26 2:26PM EDT | 15.00 | 3.00 | 2.86 | 2.99 | 0.00 | - | 189 | 2,069 | 64.94% |
| LYFT260116C00017000 | 2024-07-26 3:35PM EDT | 17.00 | 2.44 | 2.33 | 2.53 | -0.35 | -12.54% | 5 | 1,510 | 64.40% |
| LYFT260116C00020000 | 2024-07-26 3:44PM EDT | 20.00 | 1.79 | 1.76 | 1.83 | -0.08 | -4.28% | 150 | 3,480 | 62.74% |
| LYFT260116C00025000 | 2024-07-26 1:34PM EDT | 25.00 | 1.19 | 1.12 | 1.36 | -0.10 | -7.75% | 25 | 1,049 | 63.62% |
| LYFT260116C00027000 | 2024-07-26 3:28PM EDT | 27.00 | 0.96 | 0.95 | 1.01 | -0.14 | -12.73% | 7 | 127 | 61.82% |
| LYFT260116C00030000 | 2024-07-26 1:19PM EDT | 30.00 | 0.79 | 0.73 | 0.80 | -0.01 | -1.25% | 65 | 3,967 | 61.47% |
| LYFT260116C00032000 | 2024-07-17 10:40AM EDT | 32.00 | 0.80 | 0.62 | 0.68 | 0.00 | - | 5 | 1,476 | 61.23% |
| LYFT260116C00035000 | 2024-07-26 3:42PM EDT | 35.00 | 0.52 | 0.48 | 0.81 | -0.01 | -1.89% | 2 | 571 | 64.60% |
| LYFT260116C00037000 | 2024-07-25 10:54AM EDT | 37.00 | 0.55 | 0.42 | 0.48 | 0.00 | - | 4 | 597 | 61.13% |
| LYFT260116C00040000 | 2024-07-26 3:19PM EDT | 40.00 | 0.37 | 0.36 | 0.45 | 0.00 | - | 80 | 2,230 | 62.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-06-07 9:54AM EDT | 3.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 59 | 72.27% |
| LYFT260116P00005000 | 2024-07-24 1:38PM EDT | 5.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 50 | 299 | 64.36% |
| LYFT260116P00008000 | 2024-07-26 11:42AM EDT | 8.00 | 1.12 | 1.12 | 1.17 | -0.09 | -7.44% | 3 | 322 | 58.30% |
| LYFT260116P00010000 | 2024-07-25 9:36AM EDT | 10.00 | 1.94 | 1.92 | 2.06 | -0.13 | -6.28% | 3 | 1,349 | 56.45% |
| LYFT260116P00012000 | 2024-07-26 11:40AM EDT | 12.00 | 2.92 | 2.93 | 3.05 | -0.16 | -5.19% | 4 | 1,600 | 53.81% |
| LYFT260116P00015000 | 2024-07-24 3:02PM EDT | 15.00 | 4.90 | 4.80 | 4.95 | 0.00 | - | 40 | 954 | 51.12% |
| LYFT260116P00017000 | 2024-07-25 10:35AM EDT | 17.00 | 6.28 | 6.25 | 6.45 | 0.00 | - | 2 | 636 | 51.71% |
| LYFT260116P00020000 | 2024-07-19 9:47AM EDT | 20.00 | 8.33 | 8.60 | 9.20 | 0.00 | - | 3 | 679 | 50.76% |
| LYFT260116P00025000 | 2024-06-20 1:17PM EDT | 25.00 | 11.84 | 11.85 | 15.50 | 0.00 | - | 1 | 41 | 56.89% |
| LYFT260116P00027000 | 2024-05-09 12:51PM EDT | 27.00 | 11.37 | 11.90 | 12.80 | 0.00 | - | 2 | 3 | 0.00% |
| LYFT260116P00030000 | 2024-07-25 12:59PM EDT | 30.00 | 17.35 | 17.00 | 18.60 | 0.00 | - | 1 | 30 | 63.09% |
| LYFT260116P00032000 | 2024-07-19 1:00PM EDT | 32.00 | 19.45 | 18.65 | 20.00 | 0.00 | - | 1 | 202 | 48.15% |
| LYFT260116P00035000 | 2024-05-09 12:51PM EDT | 35.00 | 18.70 | 19.15 | 19.80 | 0.00 | - | 1 | 121 | 0.00% |
| LYFT260116P00037000 | 2024-06-21 2:32PM EDT | 37.00 | 23.73 | 22.95 | 27.00 | 0.00 | - | 11 | 0 | 52.05% |
| LYFT260116P00040000 | 2024-04-22 2:17PM EDT | 40.00 | 23.45 | 21.50 | 26.40 | 0.00 | - | 2 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.