UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,312.50 +1.50 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,930.75 +1,267.11 (+2.77%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 5.90 | 7.05 | 0.00 | - | - | 2 | 165.04% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 12.00 | 4.24 | 5.00 | 5.65 | 0.00 | - | - | 1 | 126.95% |
| LYFT240531C00013000 | 2024-05-01 10:57AM EDT | 13.00 | 3.45 | 3.70 | 4.30 | 0.00 | - | 10 | 20 | 73.05% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 3.70 | 3.90 | 0.00 | - | - | 3 | 93.36% |
| LYFT240531C00014500 | 2024-05-02 2:54PM EDT | 14.50 | 2.95 | 2.50 | 3.20 | -1.50 | -33.71% | 3 | 1 | 76.95% |
| LYFT240531C00015000 | 2024-04-29 11:15AM EDT | 15.00 | 2.38 | 2.35 | 2.83 | 0.00 | - | 1 | 25 | 82.23% |
| LYFT240531C00015500 | 2024-05-01 10:02AM EDT | 15.50 | 1.96 | 1.96 | 3.15 | 0.00 | - | 1 | 5 | 98.05% |
| LYFT240531C00016000 | 2024-05-02 3:56PM EDT | 16.00 | 2.18 | 2.11 | 2.26 | +0.50 | +29.76% | 93 | 226 | 92.58% |
| LYFT240531C00016500 | 2024-05-02 11:33AM EDT | 16.50 | 1.71 | 1.72 | 2.18 | +0.15 | +9.62% | 3 | 301 | 93.36% |
| LYFT240531C00017000 | 2024-05-02 10:36AM EDT | 17.00 | 1.45 | 1.61 | 2.23 | +0.20 | +16.00% | 1 | 60 | 103.71% |
| LYFT240531C00017500 | 2024-04-29 9:56AM EDT | 17.50 | 1.07 | 1.41 | 1.70 | 0.00 | - | 1 | 12 | 95.31% |
| LYFT240531C00018000 | 2024-05-02 3:22PM EDT | 18.00 | 1.26 | 1.23 | 1.39 | +0.13 | +11.50% | 202 | 58 | 92.29% |
| LYFT240531C00018500 | 2024-05-02 3:57PM EDT | 18.50 | 1.16 | 0.46 | 1.19 | +0.31 | +36.47% | 6 | 63 | 75.00% |
| LYFT240531C00019000 | 2024-05-01 9:37AM EDT | 19.00 | 0.70 | 0.62 | 1.24 | 0.00 | - | 2 | 130 | 88.57% |
| LYFT240531C00019500 | 2024-04-30 12:44PM EDT | 19.50 | 0.65 | 0.86 | 1.13 | 0.00 | - | 2 | 41 | 99.51% |
| LYFT240531C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 0.66 | 0.74 | 0.84 | 0.00 | - | 3 | 147 | 94.63% |
| LYFT240531C00020500 | 2024-04-22 1:51PM EDT | 20.50 | 0.65 | 0.65 | 0.69 | 0.00 | - | - | 1 | 93.55% |
| LYFT240531C00021000 | 2024-05-02 3:06PM EDT | 21.00 | 0.54 | 0.56 | 0.60 | +0.12 | +28.57% | 5 | 61 | 93.65% |
| LYFT240531C00021500 | 2024-04-25 12:14PM EDT | 21.50 | 0.40 | 0.48 | 1.18 | 0.00 | - | - | 1 | 115.04% |
| LYFT240531C00022000 | 2024-05-01 2:43PM EDT | 22.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 3 | 25 | 93.95% |
| LYFT240531C00022500 | 2024-04-17 3:43PM EDT | 22.50 | 0.54 | 0.35 | 0.40 | 0.00 | - | - | 1 | 93.95% |
| LYFT240531C00024000 | 2024-05-01 2:55PM EDT | 24.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 5 | 13 | 95.31% |
| LYFT240531C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 3 | 9 | 96.09% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-04-24 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 171.88% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 5 | 7 | 97.66% |
| LYFT240531P00012000 | 2024-05-02 12:38PM EDT | 12.00 | 0.23 | 0.17 | 0.20 | -0.02 | -8.00% | 1 | 11 | 93.36% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 13.00 | 0.49 | 0.31 | 0.35 | 0.00 | - | 3 | 57 | 91.60% |
| LYFT240531P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.60 | 0.42 | 0.57 | 0.00 | - | 1 | 7 | 96.09% |
| LYFT240531P00014000 | 2024-05-01 9:30AM EDT | 14.00 | 0.67 | 0.54 | 1.07 | -0.23 | -25.56% | 1 | 28 | 108.20% |
| LYFT240531P00014500 | 2024-04-30 2:23PM EDT | 14.50 | 1.01 | 0.69 | 1.14 | 0.00 | - | 1 | 8 | 104.10% |
| LYFT240531P00015000 | 2024-05-02 10:38AM EDT | 15.00 | 1.08 | 0.86 | 0.93 | -0.13 | -10.74% | 11 | 86 | 91.21% |
| LYFT240531P00015500 | 2024-05-02 11:50AM EDT | 15.50 | 1.22 | 1.05 | 1.12 | -0.18 | -12.86% | 6 | 30 | 90.63% |
| LYFT240531P00016000 | 2024-04-30 1:59PM EDT | 16.00 | 1.71 | 0.99 | 1.52 | 0.00 | - | 2 | 11 | 87.60% |
| LYFT240531P00016500 | 2024-05-02 11:42AM EDT | 16.50 | 1.74 | 1.52 | 1.58 | -0.25 | -12.56% | 62 | 116 | 90.23% |
| LYFT240531P00017000 | 2024-05-02 3:50PM EDT | 17.00 | 1.87 | 1.80 | 2.21 | -0.35 | -15.77% | 15 | 93 | 99.80% |
| LYFT240531P00017500 | 2024-04-29 2:27PM EDT | 17.50 | 2.46 | 1.80 | 2.44 | 0.00 | - | 5 | 8 | 90.43% |
| LYFT240531P00018000 | 2024-04-22 3:53PM EDT | 18.00 | 2.49 | 2.38 | 2.64 | 0.00 | - | 1 | 42 | 94.34% |
| LYFT240531P00018500 | 2024-04-23 10:12AM EDT | 18.50 | 2.64 | 2.37 | 2.80 | 0.00 | - | 33 | 38 | 80.47% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 19.00 | 3.75 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 89.16% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 20.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 90.14% |
© 2024 Yahoo. All rights reserved.