Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712C00005000 | 2024-06-13 1:07PM EDT | 5.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LYFT240712C00010000 | 2024-06-12 10:29AM EDT | 10.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240712C00011000 | 2024-06-13 12:59PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| LYFT240712C00011500 | 2024-06-14 9:41AM EDT | 11.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LYFT240712C00012000 | 2024-06-17 10:45AM EDT | 12.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT240712C00012500 | 2024-06-18 3:34PM EDT | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| LYFT240712C00013000 | 2024-06-18 3:02PM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 217 | 0.00% |
| LYFT240712C00013500 | 2024-06-18 3:57PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| LYFT240712C00014000 | 2024-06-18 11:33AM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 130 | 228 | 3.13% |
| LYFT240712C00014500 | 2024-06-18 2:18PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 6.25% |
| LYFT240712C00015000 | 2024-06-18 2:03PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 12.50% |
| LYFT240712C00015500 | 2024-06-18 10:42AM EDT | 15.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 12.50% |
| LYFT240712C00016000 | 2024-06-18 2:16PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 12.50% |
| LYFT240712C00016500 | 2024-06-18 10:46AM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| LYFT240712C00017000 | 2024-06-18 11:47AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 292 | 25.00% |
| LYFT240712C00017500 | 2024-06-18 3:30PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| LYFT240712C00018000 | 2024-06-14 3:58PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| LYFT240712C00018500 | 2024-06-12 12:40PM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LYFT240712C00019000 | 2024-06-13 3:50PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| LYFT240712C00019500 | 2024-06-14 3:41PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| LYFT240712C00020000 | 2024-06-14 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 50.00% |
| LYFT240712C00020500 | 2024-06-13 2:50PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 84 | 50.00% |
| LYFT240712C00021000 | 2024-06-06 2:07PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 184 | 50.00% |
| LYFT240712C00022000 | 2024-06-06 3:02PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240712C00024000 | 2024-06-06 2:17PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712P00010000 | 2024-06-17 10:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| LYFT240712P00011000 | 2024-06-18 3:03PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 178 | 25.00% |
| LYFT240712P00011500 | 2024-06-17 12:27PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 25.00% |
| LYFT240712P00012000 | 2024-06-18 2:17PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| LYFT240712P00012500 | 2024-06-18 3:17PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 631 | 647 | 12.50% |
| LYFT240712P00013000 | 2024-06-18 3:57PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 150 | 6.25% |
| LYFT240712P00013500 | 2024-06-18 3:47PM EDT | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 154 | 3.13% |
| LYFT240712P00014000 | 2024-06-18 1:39PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| LYFT240712P00014500 | 2024-06-18 12:09PM EDT | 14.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 0.00% |
| LYFT240712P00015000 | 2024-06-18 2:50PM EDT | 15.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 52 | 171 | 0.00% |
| LYFT240712P00015500 | 2024-06-18 2:55PM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| LYFT240712P00016000 | 2024-06-18 2:54PM EDT | 16.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| LYFT240712P00016500 | 2024-06-14 3:58PM EDT | 16.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT240712P00017000 | 2024-06-18 10:17AM EDT | 17.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| LYFT240712P00017500 | 2024-06-11 9:39AM EDT | 17.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240712P00018000 | 2024-06-04 2:37PM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| LYFT240712P00019500 | 2024-06-06 12:13PM EDT | 19.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.