Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705C00011000 | 2024-06-13 12:23PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LYFT240705C00012000 | 2024-06-12 10:47AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LYFT240705C00012500 | 2024-06-17 3:23PM EDT | 12.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT240705C00013000 | 2024-06-18 3:29PM EDT | 13.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 33 | 53 | 0.00% |
| LYFT240705C00013500 | 2024-06-17 2:49PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| LYFT240705C00014000 | 2024-06-18 3:51PM EDT | 14.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 117 | 243 | 3.13% |
| LYFT240705C00014500 | 2024-06-18 3:46PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 145 | 6.25% |
| LYFT240705C00015000 | 2024-06-18 3:15PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 236 | 869 | 12.50% |
| LYFT240705C00015500 | 2024-06-18 3:55PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 313 | 12.50% |
| LYFT240705C00016000 | 2024-06-18 3:45PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 417 | 25.00% |
| LYFT240705C00016500 | 2024-06-18 12:25PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 25.00% |
| LYFT240705C00017000 | 2024-06-18 2:36PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 25.00% |
| LYFT240705C00017500 | 2024-06-18 11:27AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 25.00% |
| LYFT240705C00018000 | 2024-06-18 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 25.00% |
| LYFT240705C00018500 | 2024-06-18 3:20PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 25.00% |
| LYFT240705C00019000 | 2024-06-17 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 50.00% |
| LYFT240705C00019500 | 2024-06-13 2:25PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 50.00% |
| LYFT240705C00020000 | 2024-06-14 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 50.00% |
| LYFT240705C00020500 | 2024-06-12 1:08PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| LYFT240705C00021000 | 2024-06-05 11:58AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| LYFT240705C00021500 | 2024-05-30 1:08PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| LYFT240705C00022000 | 2024-06-06 2:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 50.00% |
| LYFT240705C00023000 | 2024-06-06 2:15PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 105 | 50.00% |
| LYFT240705C00024000 | 2024-06-06 2:16PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 100 | 50.00% |
| LYFT240705C00025000 | 2024-06-06 2:15PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 97 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705P00010000 | 2024-06-14 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| LYFT240705P00011000 | 2024-06-14 12:56PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| LYFT240705P00011500 | 2024-06-13 1:18PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 25.00% |
| LYFT240705P00012000 | 2024-06-17 3:50PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 200 | 25.00% |
| LYFT240705P00012500 | 2024-06-18 3:43PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 12.50% |
| LYFT240705P00013000 | 2024-06-18 3:57PM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 355 | 6.25% |
| LYFT240705P00013500 | 2024-06-18 3:49PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 445 | 541 | 3.13% |
| LYFT240705P00014000 | 2024-06-18 3:55PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 173 | 0.00% |
| LYFT240705P00014500 | 2024-06-18 9:56AM EDT | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| LYFT240705P00015000 | 2024-06-18 3:30PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 254 | 0.00% |
| LYFT240705P00015500 | 2024-06-17 11:13AM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| LYFT240705P00016000 | 2024-06-18 2:54PM EDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| LYFT240705P00016500 | 2024-06-17 11:13AM EDT | 16.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| LYFT240705P00017000 | 2024-06-14 3:39PM EDT | 17.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240705P00017500 | 2024-05-29 3:37PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240705P00018000 | 2024-06-13 1:43PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LYFT240705P00019000 | 2024-06-13 2:53PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.