UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,092.37 -2,323.54 (-4.61%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 486.72% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 250.39% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 9.10 | 9.80 | 0.00 | - | 6 | 23 | 132.81% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 7.70 | 9.50 | 0.00 | - | 2 | 122 | 187.70% |
| LYFT240719C00008000 | 2024-04-30 1:36PM EDT | 8.00 | 8.10 | 7.65 | 8.85 | 0.00 | - | 5 | 46 | 142.87% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 6.50 | 7.55 | 0.00 | - | 1 | 79 | 105.27% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 10.00 | 6.60 | 5.90 | 7.05 | 0.00 | - | 89 | 242 | 119.53% |
| LYFT240719C00011000 | 2024-04-30 2:20PM EDT | 11.00 | 5.30 | 4.85 | 5.20 | -0.51 | -8.78% | 8 | 514 | 75.00% |
| LYFT240719C00012000 | 2024-04-30 2:13PM EDT | 12.00 | 4.55 | 4.35 | 4.45 | -0.93 | -16.97% | 5 | 803 | 81.64% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 13.00 | 4.28 | 2.88 | 3.75 | 0.00 | - | 1 | 405 | 62.60% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 14.00 | 3.55 | 3.00 | 3.15 | 0.00 | - | 95 | 440 | 77.93% |
| LYFT240719C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 2.56 | 2.49 | 2.57 | -0.29 | -10.18% | 1 | 1,000 | 76.66% |
| LYFT240719C00016000 | 2024-04-30 12:00PM EDT | 16.00 | 2.30 | 2.08 | 2.11 | -0.12 | -4.96% | 73 | 1,047 | 76.76% |
| LYFT240719C00017000 | 2024-04-30 3:46PM EDT | 17.00 | 1.74 | 1.69 | 1.72 | -0.30 | -14.71% | 142 | 5,225 | 76.17% |
| LYFT240719C00018000 | 2024-04-30 3:53PM EDT | 18.00 | 1.40 | 1.36 | 1.39 | -0.29 | -17.16% | 22 | 3,609 | 75.49% |
| LYFT240719C00019000 | 2024-04-30 1:12PM EDT | 19.00 | 1.23 | 1.09 | 1.14 | -0.09 | -6.82% | 33 | 1,062 | 75.44% |
| LYFT240719C00020000 | 2024-04-30 3:42PM EDT | 20.00 | 0.91 | 0.87 | 0.91 | -0.15 | -14.15% | 29 | 1,529 | 74.95% |
| LYFT240719C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.81 | 0.70 | 0.73 | -0.09 | -10.00% | 6 | 945 | 74.90% |
| LYFT240719C00022000 | 2024-04-29 1:14PM EDT | 22.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 2 | 1,858 | 75.10% |
| LYFT240719C00023000 | 2024-04-30 3:56PM EDT | 23.00 | 0.47 | 0.45 | 0.48 | -0.07 | -12.96% | 100 | 530 | 75.10% |
| LYFT240719C00024000 | 2024-04-26 10:29AM EDT | 24.00 | 0.47 | 0.35 | 0.39 | 0.00 | - | 40 | 242 | 75.00% |
| LYFT240719C00025000 | 2024-04-30 10:18AM EDT | 25.00 | 0.40 | 0.28 | 0.32 | -0.01 | -2.44% | 4 | 2,023 | 75.20% |
| LYFT240719C00026000 | 2024-04-30 11:46AM EDT | 26.00 | 0.26 | 0.24 | 0.27 | -0.06 | -18.75% | 2 | 417 | 76.37% |
| LYFT240719C00027000 | 2024-04-29 2:28PM EDT | 27.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 50 | 2,337 | 76.76% |
| LYFT240719C00028000 | 2024-04-22 3:36PM EDT | 28.00 | 0.24 | 0.16 | 0.19 | 0.00 | - | 25 | 1,110 | 77.34% |
| LYFT240719C00029000 | 2024-04-23 11:38AM EDT | 29.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 155 | 78.71% |
| LYFT240719C00030000 | 2024-04-30 11:23AM EDT | 30.00 | 0.16 | 0.12 | 0.14 | +0.01 | +6.67% | 2 | 1,216 | 79.10% |
| LYFT240719C00031000 | 2024-04-03 11:07AM EDT | 31.00 | 0.36 | 0.10 | 0.13 | 0.00 | - | 2 | 57 | 80.27% |
| LYFT240719C00032000 | 2024-04-04 1:42PM EDT | 32.00 | 0.25 | 0.04 | 0.14 | 0.00 | - | 1 | 27 | 79.69% |
| LYFT240719C00033000 | 2024-04-08 2:13PM EDT | 33.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | 10 | 17 | 82.42% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 200 | 46 | 83.20% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 220 | 636 | 82.03% |
| LYFT240719C00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 220 | 871 | 85.16% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 311 | 199 | 82.81% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.03 | 0.68 | 0.00 | - | 559 | 185 | 121.68% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.02 | 0.67 | 0.00 | - | 200 | 138 | 123.34% |
| LYFT240719C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.05 | 0.02 | 0.66 | 0.00 | - | 200 | 217 | 125.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 229.69% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 192.97% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 162.89% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 136.52% |
| LYFT240719P00007000 | 2024-04-30 11:22AM EDT | 7.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 3,847 | 87.11% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 32 | 579 | 81.64% |
| LYFT240719P00009000 | 2024-04-25 10:02AM EDT | 9.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 4 | 169 | 79.30% |
| LYFT240719P00010000 | 2024-04-29 9:59AM EDT | 10.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 1 | 452 | 77.54% |
| LYFT240719P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 0.38 | 0.38 | 0.40 | 0.00 | - | 7 | 247 | 75.39% |
| LYFT240719P00012000 | 2024-04-30 3:24PM EDT | 12.00 | 0.59 | 0.60 | 0.63 | +0.09 | +18.00% | 2 | 2,164 | 74.22% |
| LYFT240719P00013000 | 2024-04-26 12:44PM EDT | 13.00 | 0.76 | 0.90 | 0.92 | 0.00 | - | 1 | 2,498 | 73.14% |
| LYFT240719P00014000 | 2024-04-26 3:50PM EDT | 14.00 | 1.08 | 1.28 | 1.30 | 0.00 | - | 4 | 803 | 72.36% |
| LYFT240719P00015000 | 2024-04-30 3:52PM EDT | 15.00 | 1.72 | 1.73 | 1.76 | +0.25 | +17.01% | 9 | 3,094 | 71.53% |
| LYFT240719P00016000 | 2024-04-30 2:32PM EDT | 16.00 | 2.22 | 2.26 | 2.30 | +0.15 | +7.25% | 51 | 1,315 | 70.80% |
| LYFT240719P00017000 | 2024-04-30 3:06PM EDT | 17.00 | 2.81 | 2.87 | 2.90 | +0.22 | +8.49% | 113 | 944 | 70.02% |
| LYFT240719P00018000 | 2024-04-26 2:48PM EDT | 18.00 | 3.20 | 3.55 | 3.60 | 0.00 | - | 507 | 1,068 | 69.92% |
| LYFT240719P00019000 | 2024-04-30 2:05PM EDT | 19.00 | 4.15 | 4.25 | 4.35 | +0.35 | +9.21% | 3 | 993 | 68.99% |
| LYFT240719P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 4.70 | 5.05 | 5.15 | 0.00 | - | 32 | 734 | 69.04% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 21.00 | 4.90 | 4.85 | 7.75 | 0.00 | - | 18 | 1,714 | 84.08% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 22.00 | 6.55 | 5.75 | 6.85 | 0.00 | - | 211 | 238 | 70.90% |
| LYFT240719P00023000 | 2024-04-23 1:52PM EDT | 23.00 | 6.60 | 7.65 | 7.80 | 0.00 | - | 2 | 240 | 69.73% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 24.00 | 7.50 | 8.55 | 8.70 | 0.00 | - | 1 | 372 | 68.46% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 7.35 | 9.50 | 9.60 | 0.00 | - | 300 | 1,183 | 67.29% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 8.65 | 10.55 | 0.00 | - | 8 | 550 | 71.29% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 10.40 | 11.55 | 0.00 | - | 4 | 384 | 75.10% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 11.35 | 12.50 | 0.00 | - | 8 | 15 | 73.83% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 12.35 | 13.55 | 0.00 | - | 5 | 71 | 82.03% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.