Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00011500 | 2024-05-06 12:54PM EDT | 11.50 | 6.20 | 5.40 | 6.55 | 0.00 | - | 5 | 10 | 183.79% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 12.00 | 4.75 | 3.60 | 5.30 | 0.00 | - | - | 3 | 151.17% |
| LYFT240607C00014000 | 2024-05-13 12:25PM EDT | 14.00 | 3.08 | 2.58 | 3.30 | 0.00 | - | 1 | 1 | 65.43% |
| LYFT240607C00014500 | 2024-05-10 12:37PM EDT | 14.50 | 2.86 | 2.41 | 2.89 | 0.00 | - | 1 | 2 | 76.95% |
| LYFT240607C00015000 | 2024-05-08 9:36AM EDT | 15.00 | 2.97 | 2.10 | 2.38 | 0.00 | - | - | 1 | 73.05% |
| LYFT240607C00015500 | 2024-05-06 10:36AM EDT | 15.50 | 2.96 | 1.80 | 1.87 | 0.00 | - | 5 | 8 | 68.16% |
| LYFT240607C00016000 | 2024-05-17 9:38AM EDT | 16.00 | 1.58 | 1.45 | 1.50 | -0.09 | -5.39% | 2 | 157 | 64.84% |
| LYFT240607C00016500 | 2024-05-17 10:08AM EDT | 16.50 | 1.17 | 1.18 | 1.21 | -0.06 | -4.88% | 3 | 122 | 64.45% |
| LYFT240607C00017000 | 2024-05-17 1:08PM EDT | 17.00 | 0.93 | 0.93 | 1.11 | -0.17 | -15.45% | 16 | 282 | 68.16% |
| LYFT240607C00017500 | 2024-05-17 12:12PM EDT | 17.50 | 0.69 | 0.72 | 0.76 | -0.07 | -9.21% | 37 | 3,172 | 63.28% |
| LYFT240607C00018000 | 2024-05-17 12:44PM EDT | 18.00 | 0.52 | 0.56 | 0.61 | -0.17 | -24.64% | 8 | 503 | 63.97% |
| LYFT240607C00018500 | 2024-05-17 12:05PM EDT | 18.50 | 0.40 | 0.42 | 0.45 | -0.11 | -21.57% | 41 | 208 | 62.89% |
| LYFT240607C00019000 | 2024-05-16 3:20PM EDT | 19.00 | 0.28 | 0.31 | 0.34 | -0.11 | -28.21% | 1 | 91 | 62.70% |
| LYFT240607C00019500 | 2024-05-16 2:22PM EDT | 19.50 | 0.30 | 0.25 | 0.26 | 0.00 | - | 15 | 135 | 63.87% |
| LYFT240607C00020000 | 2024-05-17 12:20PM EDT | 20.00 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 3 | 298 | 63.48% |
| LYFT240607C00020500 | 2024-05-16 3:19PM EDT | 20.50 | 0.17 | 0.13 | 0.16 | 0.00 | - | 24 | 40 | 64.65% |
| LYFT240607C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 1 | 25 | 64.45% |
| LYFT240607C00021500 | 2024-05-09 2:52PM EDT | 21.50 | 0.19 | 0.06 | 0.10 | 0.00 | - | 5 | 6 | 65.23% |
| LYFT240607C00022000 | 2024-05-09 12:24PM EDT | 22.00 | 0.13 | 0.04 | 0.08 | 0.00 | - | 1 | 2 | 65.63% |
| LYFT240607C00023000 | 2024-05-16 1:49PM EDT | 23.00 | 0.04 | 0.04 | 0.15 | -0.03 | -42.86% | 5 | 8 | 81.25% |
| LYFT240607C00024000 | 2024-05-16 1:50PM EDT | 24.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 53 | 126.37% |
| LYFT240607C00025000 | 2024-05-16 12:01PM EDT | 25.00 | 0.02 | 0.01 | 0.74 | -0.02 | -50.00% | 100 | 106 | 134.96% |
| LYFT240607C00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 174.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 186.33% |
| LYFT240607P00011000 | 2024-05-01 1:18PM EDT | 11.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 159.38% |
| LYFT240607P00011500 | 2024-05-17 11:18AM EDT | 11.50 | 0.01 | 0.01 | 0.75 | -0.02 | -66.67% | 1 | 36 | 147.27% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 25 | 30 | 134.96% |
| LYFT240607P00012500 | 2024-05-08 3:17PM EDT | 12.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 857 | 123.05% |
| LYFT240607P00013000 | 2024-05-13 1:59PM EDT | 13.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 13 | 64.84% |
| LYFT240607P00013500 | 2024-05-17 10:44AM EDT | 13.50 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 1 | 44 | 57.03% |
| LYFT240607P00014000 | 2024-05-15 3:08PM EDT | 14.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 36 | 56.45% |
| LYFT240607P00014500 | 2024-05-16 3:53PM EDT | 14.50 | 0.17 | 0.14 | 0.17 | 0.00 | - | 5 | 246 | 55.66% |
| LYFT240607P00015000 | 2024-05-17 1:02PM EDT | 15.00 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 5 | 1,019 | 55.08% |
| LYFT240607P00015500 | 2024-05-17 11:19AM EDT | 15.50 | 0.39 | 0.35 | 0.38 | 0.00 | - | 36 | 529 | 54.30% |
| LYFT240607P00016000 | 2024-05-17 10:44AM EDT | 16.00 | 0.60 | 0.52 | 0.54 | +0.13 | +27.66% | 1 | 612 | 53.91% |
| LYFT240607P00016500 | 2024-05-17 12:47PM EDT | 16.50 | 0.73 | 0.73 | 0.75 | -0.03 | -3.95% | 121 | 1,200 | 53.61% |
| LYFT240607P00017000 | 2024-05-17 12:51PM EDT | 17.00 | 0.93 | 0.97 | 1.00 | -0.08 | -7.92% | 271 | 2,247 | 52.64% |
| LYFT240607P00017500 | 2024-05-17 12:50PM EDT | 17.50 | 1.24 | 1.27 | 1.30 | -0.01 | -0.80% | 13 | 1,497 | 52.34% |
| LYFT240607P00018000 | 2024-05-17 12:47PM EDT | 18.00 | 1.59 | 1.59 | 1.63 | +0.17 | +11.97% | 15 | 65 | 50.98% |
| LYFT240607P00019000 | 2024-05-16 2:51PM EDT | 19.00 | 2.29 | 2.33 | 2.39 | 0.00 | - | 2 | 18 | 49.22% |
| LYFT240607P00019500 | 2024-05-03 1:32PM EDT | 19.50 | 3.22 | 2.35 | 2.90 | 0.00 | - | 1 | 1 | 56.64% |
| LYFT240607P00020500 | 2024-05-07 2:14PM EDT | 20.50 | 4.52 | 3.45 | 3.75 | 0.00 | - | - | 1 | 45.31% |
© 2024 Yahoo. All rights reserved.