Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-04-23 9:55AM EDT | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240517C00011000 | 2024-04-25 2:05PM EDT | 11.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240517C00012000 | 2024-04-30 3:52PM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240517C00012500 | 2024-04-29 9:55AM EDT | 12.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240517C00013000 | 2024-04-30 11:22AM EDT | 13.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240517C00013500 | 2024-04-30 11:02AM EDT | 13.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517C00014000 | 2024-04-30 9:55AM EDT | 14.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240517C00014500 | 2024-04-30 9:39AM EDT | 14.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240517C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| LYFT240517C00015500 | 2024-04-30 3:52PM EDT | 15.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LYFT240517C00016000 | 2024-04-30 3:53PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| LYFT240517C00016500 | 2024-04-30 3:37PM EDT | 16.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| LYFT240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| LYFT240517C00017500 | 2024-04-29 3:00PM EDT | 17.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| LYFT240517C00018000 | 2024-04-30 3:54PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LYFT240517C00018500 | 2024-04-30 3:48PM EDT | 18.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| LYFT240517C00019000 | 2024-04-30 2:33PM EDT | 19.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LYFT240517C00019500 | 2024-04-30 2:54PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240517C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| LYFT240517C00020500 | 2024-04-30 3:23PM EDT | 20.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT240517C00021000 | 2024-04-30 3:19PM EDT | 21.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| LYFT240517C00021500 | 2024-04-30 10:02AM EDT | 21.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240517C00022000 | 2024-04-30 9:30AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240517C00022500 | 2024-04-29 12:30PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYFT240517C00023000 | 2024-04-30 12:37PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT240517C00024000 | 2024-04-30 12:00PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240517C00025000 | 2024-04-30 2:09PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| LYFT240517C00026000 | 2024-04-29 3:10PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| LYFT240517C00027000 | 2024-04-30 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240517C00028000 | 2024-04-16 11:08AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LYFT240517C00029000 | 2024-04-29 1:17PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240517C00030000 | 2024-04-30 12:53PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240517C00035000 | 2024-04-29 1:40PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-30 3:54PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240517P00011000 | 2024-04-30 3:54PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LYFT240517P00012000 | 2024-04-30 3:47PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYFT240517P00012500 | 2024-04-30 3:54PM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 25.00% |
| LYFT240517P00013000 | 2024-04-30 3:07PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240517P00013500 | 2024-04-30 3:54PM EDT | 13.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 25.00% |
| LYFT240517P00014000 | 2024-04-30 2:09PM EDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| LYFT240517P00014500 | 2024-04-29 1:25PM EDT | 14.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240517P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LYFT240517P00015500 | 2024-04-30 2:05PM EDT | 15.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LYFT240517P00016000 | 2024-04-30 3:46PM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| LYFT240517P00016500 | 2024-04-30 3:34PM EDT | 16.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| LYFT240517P00017000 | 2024-04-30 3:59PM EDT | 17.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LYFT240517P00017500 | 2024-04-29 2:39PM EDT | 17.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYFT240517P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240517P00018500 | 2024-04-26 11:18AM EDT | 18.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240517P00019000 | 2024-04-30 3:13PM EDT | 19.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517P00019500 | 2024-04-24 11:55AM EDT | 19.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240517P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| LYFT240517P00020500 | 2024-04-29 9:43AM EDT | 20.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LYFT240517P00021000 | 2024-04-30 9:57AM EDT | 21.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| LYFT240517P00023000 | 2024-04-29 11:06AM EDT | 23.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 25.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.