Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 12.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240524C00013000 | 2024-04-30 2:56PM EDT | 13.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| LYFT240524C00013500 | 2024-04-17 3:33PM EDT | 13.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240524C00014000 | 2024-04-24 12:27PM EDT | 14.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240524C00014500 | 2024-04-23 9:31AM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| LYFT240524C00015000 | 2024-05-01 1:32PM EDT | 15.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 26 | 102 | 0.00% |
| LYFT240524C00015500 | 2024-05-01 2:40PM EDT | 15.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| LYFT240524C00016000 | 2024-05-01 3:10PM EDT | 16.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 1.56% |
| LYFT240524C00016500 | 2024-05-01 2:40PM EDT | 16.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 350 | 6.25% |
| LYFT240524C00017000 | 2024-05-01 3:15PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 124 | 181 | 6.25% |
| LYFT240524C00017500 | 2024-05-01 2:40PM EDT | 17.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 40 | 143 | 12.50% |
| LYFT240524C00018000 | 2024-05-01 2:48PM EDT | 18.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 12.50% |
| LYFT240524C00018500 | 2024-05-01 3:57PM EDT | 18.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 12.50% |
| LYFT240524C00019000 | 2024-04-29 3:34PM EDT | 19.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| LYFT240524C00019500 | 2024-05-01 2:40PM EDT | 19.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 532 | 25.00% |
| LYFT240524C00020000 | 2024-05-01 3:52PM EDT | 20.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 1,166 | 25.00% |
| LYFT240524C00020500 | 2024-05-01 2:48PM EDT | 20.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 25.00% |
| LYFT240524C00021000 | 2024-04-26 12:23PM EDT | 21.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 58 | 25.00% |
| LYFT240524C00021500 | 2024-04-26 10:41AM EDT | 21.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 52 | 16 | 25.00% |
| LYFT240524C00022000 | 2024-04-29 3:44PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| LYFT240524C00022500 | 2024-04-29 3:42PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| LYFT240524C00023000 | 2024-05-01 3:54PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| LYFT240524C00023500 | 2024-04-30 10:00AM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LYFT240524C00024000 | 2024-04-26 10:13AM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 50.00% |
| LYFT240524C00025000 | 2024-04-30 3:09PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 50.00% |
| LYFT240524C00030000 | 2024-04-18 10:49AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-04-19 3:49PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LYFT240524P00011000 | 2024-05-01 3:37PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| LYFT240524P00012000 | 2024-04-30 3:09PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 25.00% |
| LYFT240524P00012500 | 2024-04-30 2:24PM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| LYFT240524P00013000 | 2024-05-01 12:05PM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 25.00% |
| LYFT240524P00013500 | 2024-04-26 3:44PM EDT | 13.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 10 | 12.50% |
| LYFT240524P00014000 | 2024-04-30 11:47AM EDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LYFT240524P00014500 | 2024-05-01 2:55PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| LYFT240524P00015000 | 2024-05-01 10:28AM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| LYFT240524P00015500 | 2024-05-01 10:14AM EDT | 15.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| LYFT240524P00016000 | 2024-04-29 2:11PM EDT | 16.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| LYFT240524P00016500 | 2024-04-29 12:17PM EDT | 16.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| LYFT240524P00017000 | 2024-05-01 2:13PM EDT | 17.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 130 | 163 | 0.00% |
| LYFT240524P00017500 | 2024-04-25 9:50AM EDT | 17.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LYFT240524P00018000 | 2024-04-29 1:27PM EDT | 18.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LYFT240524P00018500 | 2024-05-01 11:12AM EDT | 18.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 0.00% |
| LYFT240524P00019000 | 2024-05-01 12:29PM EDT | 19.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT240524P00019500 | 2024-04-16 9:34AM EDT | 19.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240524P00020000 | 2024-04-24 9:46AM EDT | 20.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LYFT240524P00020500 | 2024-04-15 1:26PM EDT | 20.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.