Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT221021C00002500 | 2022-06-29 9:30AM EDT | 2.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT221021C00005000 | 2022-06-21 2:33PM EDT | 5.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT221021C00007500 | 2022-06-15 2:06PM EDT | 7.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221021C00010000 | 2022-06-30 10:26AM EDT | 10.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT221021C00012500 | 2022-06-30 3:39PM EDT | 12.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LYFT221021C00015000 | 2022-06-30 3:47PM EDT | 15.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| LYFT221021C00017500 | 2022-06-30 3:54PM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| LYFT221021C00020000 | 2022-06-30 10:53AM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LYFT221021C00022500 | 2022-06-30 1:59PM EDT | 22.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LYFT221021C00025000 | 2022-06-30 3:58PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| LYFT221021C00027500 | 2022-06-30 9:32AM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT221021C00030000 | 2022-06-30 1:37PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT221021C00032500 | 2022-06-29 2:47PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT221021C00035000 | 2022-06-30 2:44PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT221021C00037500 | 2022-06-30 1:08PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT221021C00040000 | 2022-06-27 10:17AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221021C00042500 | 2022-06-28 9:53AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221021C00045000 | 2022-06-13 9:54AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYFT221021C00047500 | 2022-05-24 10:23AM EDT | 47.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 985 | 91.41% |
| LYFT221021C00050000 | 2022-06-15 9:44AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221021C00052500 | 2022-06-10 12:57PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221021C00055000 | 2022-06-30 11:40AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221021C00060000 | 2022-06-16 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT221021P00002500 | 2022-06-16 3:35PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT221021P00005000 | 2022-06-29 3:38PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT221021P00007500 | 2022-06-23 12:49PM EDT | 7.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| LYFT221021P00010000 | 2022-06-30 3:11PM EDT | 10.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| LYFT221021P00012500 | 2022-06-30 3:54PM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| LYFT221021P00015000 | 2022-06-30 2:51PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LYFT221021P00017500 | 2022-06-30 10:29AM EDT | 17.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221021P00020000 | 2022-06-28 3:55PM EDT | 20.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT221021P00022500 | 2022-06-28 10:38AM EDT | 22.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221021P00025000 | 2022-06-29 10:32AM EDT | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221021P00027500 | 2022-06-29 1:12PM EDT | 27.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221021P00030000 | 2022-06-29 2:11PM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LYFT221021P00032500 | 2022-06-13 12:02PM EDT | 32.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LYFT221021P00035000 | 2022-06-17 3:03PM EDT | 35.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221021P00037500 | 2022-05-25 2:23PM EDT | 37.50 | 20.85 | 20.95 | 21.25 | 0.00 | - | 20 | 31 | 0.00% |
| LYFT221021P00040000 | 2022-06-01 11:42AM EDT | 40.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221021P00042500 | 2022-05-25 10:36AM EDT | 42.50 | 25.55 | 26.25 | 26.40 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT221021P00045000 | 2022-05-11 1:58PM EDT | 45.00 | 26.80 | 29.15 | 29.50 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT221021P00047500 | 2022-05-03 2:44PM EDT | 47.50 | 17.35 | 29.00 | 29.30 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221021P00050000 | 2022-05-12 11:42AM EDT | 50.00 | 31.30 | 33.95 | 34.50 | 0.00 | - | 150 | 0 | 0.00% |
| LYFT221021P00052500 | 2022-05-09 2:52PM EDT | 52.50 | 33.48 | 34.80 | 35.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT221021P00055000 | 2022-05-02 1:26PM EDT | 55.00 | 24.60 | 37.80 | 38.05 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT221021P00060000 | 2022-04-28 12:48PM EDT | 60.00 | 27.35 | 42.10 | 42.30 | 0.00 | - | 21 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
