Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 294.24% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240920C00010000 | 2024-04-23 12:40PM EDT | 10.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240920C00011000 | 2024-04-19 9:38AM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920C00012000 | 2024-04-29 3:26PM EDT | 12.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 14.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240920C00015000 | 2024-04-25 9:54AM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LYFT240920C00016000 | 2024-04-29 9:46AM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LYFT240920C00017000 | 2024-04-30 3:17PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LYFT240920C00018000 | 2024-04-26 2:49PM EDT | 18.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LYFT240920C00019000 | 2024-04-29 1:49PM EDT | 19.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LYFT240920C00020000 | 2024-04-30 1:43PM EDT | 20.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240920C00021000 | 2024-04-29 11:15AM EDT | 21.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LYFT240920C00022000 | 2024-04-30 2:18PM EDT | 22.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LYFT240920C00023000 | 2024-04-29 10:32AM EDT | 23.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LYFT240920C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240920C00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYFT240920C00027000 | 2024-04-05 1:47PM EDT | 27.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240920C00028000 | 2024-04-23 10:24AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYFT240920C00029000 | 2024-04-11 10:43AM EDT | 29.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| LYFT240920C00031000 | 2024-03-04 1:58PM EDT | 31.00 | 0.71 | 0.74 | 1.05 | 0.00 | - | 13 | 21 | 98.83% |
| LYFT240920C00032000 | 2024-04-18 2:00PM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240920C00033000 | 2024-04-15 9:58AM EDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240920C00034000 | 2024-04-09 3:55PM EDT | 34.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| LYFT240920C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240920C00036000 | 2024-03-21 9:34AM EDT | 36.00 | 0.65 | 0.20 | 0.22 | 0.00 | - | 1 | 8 | 78.52% |
| LYFT240920C00037000 | 2024-04-30 2:45PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240920C00038000 | 2024-04-25 3:03PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240920C00039000 | 2024-04-16 2:58PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| LYFT240920C00040000 | 2024-04-29 3:14PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 156.25% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 126.95% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240920P00007000 | 2024-04-30 12:05PM EDT | 7.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240920P00008000 | 2024-04-29 12:51PM EDT | 8.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240920P00009000 | 2024-04-26 11:04AM EDT | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,935 | 0 | 25.00% |
| LYFT240920P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240920P00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240920P00012000 | 2024-04-30 3:51PM EDT | 12.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240920P00013000 | 2024-04-29 10:19AM EDT | 13.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LYFT240920P00014000 | 2024-04-26 2:28PM EDT | 14.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LYFT240920P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LYFT240920P00016000 | 2024-04-29 2:17PM EDT | 16.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240920P00017000 | 2024-04-25 10:17AM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 18.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYFT240920P00020000 | 2024-04-29 2:32PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00021000 | 2024-04-25 1:28PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240920P00024000 | 2024-04-24 9:50AM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 25.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240920P00036000 | 2024-04-16 11:10AM EDT | 36.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.