Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-05-01 3:05PM EDT | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240503C00007500 | 2024-04-24 12:35PM EDT | 7.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240503C00010000 | 2024-05-01 2:35PM EDT | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| LYFT240503C00010500 | 2024-04-30 11:46AM EDT | 10.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LYFT240503C00011000 | 2024-04-26 9:53AM EDT | 11.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| LYFT240503C00012500 | 2024-04-26 10:06AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LYFT240503C00013000 | 2024-04-23 9:45AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LYFT240503C00014000 | 2024-04-26 11:00AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| LYFT240503C00015000 | 2024-05-01 2:35PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| LYFT240503C00015500 | 2024-05-01 3:33PM EDT | 15.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 158 | 378 | 0.00% |
| LYFT240503C00016000 | 2024-05-01 3:48PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 271 | 1,254 | 6.25% |
| LYFT240503C00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 412 | 3,072 | 12.50% |
| LYFT240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 639 | 3,743 | 25.00% |
| LYFT240503C00017500 | 2024-05-01 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 298 | 3,221 | 50.00% |
| LYFT240503C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,106 | 50.00% |
| LYFT240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,036 | 50.00% |
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,478 | 50.00% |
| LYFT240503C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 502 | 50.00% |
| LYFT240503C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 438 | 50.00% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,955 | 50.00% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 50.00% |
| LYFT240503C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 50.00% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 200 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 1,699 | 50.00% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 50.00% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 361 | 50.00% |
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 411 | 50.00% |
| LYFT240503P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 492 | 25.00% |
| LYFT240503P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 1,045 | 25.00% |
| LYFT240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 288 | 811 | 12.50% |
| LYFT240503P00016000 | 2024-05-01 3:38PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 183 | 3,697 | 0.00% |
| LYFT240503P00016500 | 2024-05-01 3:47PM EDT | 16.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 104 | 567 | 0.00% |
| LYFT240503P00017000 | 2024-05-01 1:07PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 78 | 488 | 0.00% |
| LYFT240503P00017500 | 2024-05-01 2:35PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 0.00% |
| LYFT240503P00018000 | 2024-05-01 9:33AM EDT | 18.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.