Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802C00007000 | 2024-07-18 10:18AM EDT | 7.00 | 6.95 | 4.85 | 6.00 | 0.00 | - | 1 | 1 | 317.97% |
| LYFT240802C00009500 | 2024-07-26 3:20PM EDT | 9.50 | 2.71 | 2.37 | 2.91 | -0.12 | -4.24% | 2 | - | 169.14% |
| LYFT240802C00010000 | 2024-07-26 3:19PM EDT | 10.00 | 2.21 | 2.18 | 2.48 | -0.14 | -5.96% | 2 | 36 | 119.53% |
| LYFT240802C00011000 | 2024-07-26 3:29PM EDT | 11.00 | 1.31 | 1.23 | 1.46 | +0.11 | +9.17% | 1 | 76 | 79.69% |
| LYFT240802C00011500 | 2024-07-26 3:58PM EDT | 11.50 | 0.81 | 0.81 | 0.85 | -0.09 | -10.00% | 20 | 439 | 53.52% |
| LYFT240802C00012000 | 2024-07-26 3:57PM EDT | 12.00 | 0.47 | 0.47 | 0.49 | -0.06 | -11.32% | 1,203 | 1,076 | 52.73% |
| LYFT240802C00012500 | 2024-07-26 3:57PM EDT | 12.50 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 1,729 | 2,729 | 52.54% |
| LYFT240802C00013000 | 2024-07-26 3:58PM EDT | 13.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 3,889 | 4,636 | 53.91% |
| LYFT240802C00013500 | 2024-07-26 3:41PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 921 | 2,731 | 55.08% |
| LYFT240802C00014000 | 2024-07-26 3:57PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 559 | 1,508 | 57.81% |
| LYFT240802C00014500 | 2024-07-26 2:49PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 2,907 | 62.50% |
| LYFT240802C00015000 | 2024-07-26 11:47AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 1,421 | 76.56% |
| LYFT240802C00015500 | 2024-07-25 3:39PM EDT | 15.50 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 1 | 3,164 | 81.25% |
| LYFT240802C00016000 | 2024-07-25 12:59PM EDT | 16.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 49 | 243 | 135.94% |
| LYFT240802C00016500 | 2024-07-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 104.69% |
| LYFT240802C00017000 | 2024-07-24 2:07PM EDT | 17.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 114 | 424 | 155.47% |
| LYFT240802C00017500 | 2024-07-25 1:41PM EDT | 17.50 | 0.64 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 121.88% |
| LYFT240802C00018000 | 2024-07-12 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 4 | 135.94% |
| LYFT240802C00018500 | 2024-07-22 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 269.53% |
| LYFT240802C00019000 | 2024-07-19 10:43AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 63 | 63 | 280.47% |
| LYFT240802C00023000 | 2024-07-15 9:32AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 353.91% |
| LYFT240802C00024000 | 2024-07-15 10:04AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 221.88% |
| LYFT240802C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| LYFT240802C00030000 | 2024-07-09 1:14PM EDT | 30.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 4 | 278.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802P00009000 | 2024-07-19 11:41AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 250.78% |
| LYFT240802P00009500 | 2024-07-26 2:59PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 37 | 95.31% |
| LYFT240802P00010000 | 2024-07-26 3:19PM EDT | 10.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 15 | 527 | 110.94% |
| LYFT240802P00010500 | 2024-07-26 12:40PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 10 | 83 | 65.63% |
| LYFT240802P00011000 | 2024-07-26 3:34PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 481 | 1,643 | 51.56% |
| LYFT240802P00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 1,843 | 1,547 | 50.00% |
| LYFT240802P00012000 | 2024-07-26 3:59PM EDT | 12.00 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 1,440 | 5,844 | 50.39% |
| LYFT240802P00012500 | 2024-07-26 3:49PM EDT | 12.50 | 0.49 | 0.48 | 0.51 | +0.06 | +13.95% | 428 | 2,028 | 50.39% |
| LYFT240802P00013000 | 2024-07-26 3:06PM EDT | 13.00 | 0.89 | 0.70 | 0.88 | -0.04 | -4.30% | 64 | 3,282 | 53.91% |
| LYFT240802P00013500 | 2024-07-26 11:45AM EDT | 13.50 | 1.26 | 1.21 | 1.35 | -0.15 | -10.64% | 62 | 119 | 64.84% |
| LYFT240802P00014000 | 2024-07-26 3:41PM EDT | 14.00 | 1.77 | 1.60 | 1.83 | -0.06 | -3.28% | 5 | 389 | 74.22% |
| LYFT240802P00014500 | 2024-07-22 9:37AM EDT | 14.50 | 2.25 | 2.04 | 2.37 | +0.18 | +8.70% | 6 | 12 | 100.78% |
| LYFT240802P00015000 | 2024-07-25 11:35AM EDT | 15.00 | 2.69 | 2.52 | 2.86 | 0.00 | - | 1 | 0 | 111.33% |
| LYFT240802P00015500 | 2024-07-24 2:19PM EDT | 15.50 | 3.40 | 2.86 | 3.35 | 0.00 | - | 1 | 0 | 120.31% |
| LYFT240802P00016000 | 2024-07-17 11:30AM EDT | 16.00 | 3.30 | 3.70 | 3.85 | 0.00 | - | 1 | 0 | 81.25% |
| LYFT240802P00016500 | 2024-07-11 3:46PM EDT | 16.50 | 3.09 | 4.20 | 4.35 | 0.00 | - | 2 | 0 | 90.63% |
| LYFT240802P00017000 | 2024-07-10 12:02PM EDT | 17.00 | 4.00 | 4.70 | 4.85 | 0.00 | - | 25 | 0 | 96.88% |
| LYFT240802P00018000 | 2024-07-16 9:37AM EDT | 18.00 | 4.40 | 5.70 | 5.85 | 0.00 | - | 30 | 5 | 112.50% |
| LYFT240802P00019000 | 2024-07-12 3:28PM EDT | 19.00 | 5.82 | 6.70 | 6.85 | 0.00 | - | - | 0 | 125.00% |
| LYFT240802P00020000 | 2024-07-11 2:52PM EDT | 20.00 | 6.50 | 7.70 | 7.85 | 0.00 | - | - | 0 | 137.50% |
| LYFT240802P00030000 | 2024-07-03 11:44AM EDT | 30.00 | 16.50 | 17.70 | 17.85 | 0.00 | - | 1 | 0 | 237.50% |
© 2024 Yahoo. All rights reserved.