Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00013000 | 2024-05-01 3:13PM EDT | 13.00 | 5.60 | 5.30 | 5.40 | +0.90 | +19.15% | 1 | 59 | 86.62% |
| LYFT240816C00014000 | 2024-05-01 2:43PM EDT | 14.00 | 5.05 | 4.65 | 4.75 | +1.10 | +27.85% | 49 | 67 | 85.35% |
| LYFT240816C00015000 | 2024-05-02 9:41AM EDT | 15.00 | 4.20 | 4.05 | 4.15 | +0.70 | +20.00% | 10 | 50 | 84.03% |
| LYFT240816C00016000 | 2024-05-01 3:44PM EDT | 16.00 | 2.78 | 3.50 | 4.60 | 0.00 | - | 100 | 232 | 97.31% |
| LYFT240816C00017000 | 2024-05-03 3:33PM EDT | 17.00 | 3.10 | 3.05 | 3.10 | +0.34 | +12.32% | 6 | 483 | 81.93% |
| LYFT240816C00018000 | 2024-05-03 11:44AM EDT | 18.00 | 2.84 | 2.65 | 2.69 | +0.52 | +22.41% | 34 | 123 | 81.74% |
| LYFT240816C00019000 | 2024-05-03 1:11PM EDT | 19.00 | 2.44 | 2.29 | 2.32 | +0.71 | +41.04% | 19 | 256 | 81.35% |
| LYFT240816C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 1.98 | 1.97 | 2.00 | +0.36 | +22.22% | 40 | 65 | 80.96% |
| LYFT240816C00022000 | 2024-05-03 11:44AM EDT | 22.00 | 1.58 | 1.44 | 1.49 | +0.30 | +23.44% | 30 | 2 | 80.37% |
| LYFT240816C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 1.10 | 1.25 | 1.44 | 0.00 | - | 5 | 24 | 82.81% |
| LYFT240816C00024000 | 2024-05-03 11:26AM EDT | 24.00 | 1.21 | 1.07 | 1.11 | +0.35 | +40.70% | 9 | 1 | 80.37% |
| LYFT240816C00025000 | 2024-05-03 12:54PM EDT | 25.00 | 1.04 | 0.92 | 0.96 | +0.39 | +60.00% | 2 | 27 | 80.37% |
| LYFT240816C00030000 | 2024-05-03 11:17AM EDT | 30.00 | 0.52 | 0.43 | 0.46 | +0.14 | +36.84% | 1 | 3 | 80.27% |
| LYFT240816C00031000 | 2024-04-19 3:47PM EDT | 31.00 | 0.31 | 0.37 | 0.40 | 0.00 | - | 22 | 11 | 80.27% |
| LYFT240816C00034000 | 2024-04-26 1:01PM EDT | 34.00 | 0.19 | 0.24 | 0.27 | 0.00 | - | 1 | 1 | 80.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00007000 | 2024-04-30 12:07PM EDT | 7.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 2 | 2 | 104.88% |
| LYFT240816P00008000 | 2024-05-01 2:52PM EDT | 8.00 | 0.20 | 0.04 | 0.55 | 0.00 | - | 2 | 0 | 108.79% |
| LYFT240816P00009000 | 2024-04-25 12:07PM EDT | 9.00 | 0.25 | 0.08 | 0.19 | 0.00 | - | - | 36 | 78.13% |
| LYFT240816P00010000 | 2024-04-30 9:30AM EDT | 10.00 | 0.37 | 0.30 | 0.32 | 0.00 | - | 1 | 7 | 83.01% |
| LYFT240816P00011000 | 2024-05-02 11:14AM EDT | 11.00 | 0.56 | 0.45 | 0.48 | 0.00 | - | 1 | 21 | 81.05% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 13.00 | 1.04 | 0.93 | 0.95 | 0.00 | - | - | 752 | 78.42% |
| LYFT240816P00014000 | 2024-05-03 3:50PM EDT | 14.00 | 1.28 | 1.26 | 1.42 | -0.09 | -6.57% | 6 | 46 | 79.88% |
| LYFT240816P00015000 | 2024-04-25 9:45AM EDT | 15.00 | 2.05 | 1.65 | 1.69 | 0.00 | - | - | 1 | 76.86% |
| LYFT240816P00016000 | 2024-05-02 11:45AM EDT | 16.00 | 2.40 | 2.10 | 2.15 | 0.00 | - | 5 | 156 | 76.07% |
| LYFT240816P00017000 | 2024-05-03 10:41AM EDT | 17.00 | 2.50 | 2.62 | 2.66 | -0.30 | -10.71% | 2 | 165 | 75.39% |
| LYFT240816P00018000 | 2024-05-03 12:14PM EDT | 18.00 | 3.05 | 3.15 | 3.25 | -0.33 | -9.76% | 2 | 16 | 74.37% |
| LYFT240816P00019000 | 2024-04-26 2:52PM EDT | 19.00 | 4.30 | 3.80 | 3.90 | 0.00 | - | 160 | 163 | 74.41% |
| LYFT240816P00020000 | 2024-05-03 10:09AM EDT | 20.00 | 4.30 | 4.45 | 4.55 | -0.75 | -14.85% | 6 | 84 | 73.14% |
| LYFT240816P00021000 | 2024-04-26 9:37AM EDT | 21.00 | 5.95 | 5.20 | 5.30 | 0.00 | - | 1 | 2 | 73.44% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 22.00 | 6.65 | 5.95 | 6.05 | 0.00 | - | 10 | 10 | 72.61% |
| LYFT240816P00023000 | 2024-04-26 1:09PM EDT | 23.00 | 7.40 | 6.75 | 6.85 | 0.00 | - | 120 | 123 | 72.27% |
| LYFT240816P00024000 | 2024-04-26 1:45PM EDT | 24.00 | 8.25 | 7.55 | 7.75 | 0.00 | - | 106 | 106 | 72.56% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 13.05 | 15.05 | 0.00 | - | 1 | 16 | 75.29% |
© 2024 Yahoo. All rights reserved.