Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 200.00% |
| LYFT241018C00005000 | 2024-04-08 9:53AM EDT | 5.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT241018C00007000 | 2024-03-18 9:48AM EDT | 7.00 | 10.80 | 10.45 | 10.70 | 0.00 | - | - | 9 | 187.11% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 121.88% |
| LYFT241018C00009000 | 2024-04-19 10:30AM EDT | 9.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT241018C00010000 | 2024-04-30 1:41PM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT241018C00011000 | 2024-04-24 9:37AM EDT | 11.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018C00012000 | 2024-04-30 10:46AM EDT | 12.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LYFT241018C00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT241018C00015000 | 2024-04-30 10:02AM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LYFT241018C00016000 | 2024-04-30 2:29PM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LYFT241018C00017000 | 2024-04-29 2:14PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| LYFT241018C00018000 | 2024-04-29 11:13AM EDT | 18.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LYFT241018C00019000 | 2024-04-29 11:22AM EDT | 19.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LYFT241018C00020000 | 2024-04-30 2:05PM EDT | 20.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT241018C00021000 | 2024-04-30 2:35PM EDT | 21.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LYFT241018C00022000 | 2024-04-30 9:31AM EDT | 22.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT241018C00023000 | 2024-04-25 12:30PM EDT | 23.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT241018C00024000 | 2024-04-24 10:56AM EDT | 24.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT241018C00025000 | 2024-04-29 1:43PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LYFT241018C00026000 | 2024-04-25 10:07AM EDT | 26.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT241018C00027000 | 2024-04-29 10:58AM EDT | 27.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LYFT241018C00028000 | 2024-04-29 12:33PM EDT | 28.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYFT241018C00029000 | 2024-04-19 2:29PM EDT | 29.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT241018C00030000 | 2024-04-26 2:08PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT241018C00031000 | 2024-04-15 9:54AM EDT | 31.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT241018C00032000 | 2024-04-19 12:54PM EDT | 32.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT241018C00033000 | 2024-04-30 3:24PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LYFT241018C00035000 | 2024-04-25 3:05PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-04-30 12:04PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT241018P00007000 | 2024-04-30 11:54AM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT241018P00008000 | 2024-04-23 11:49AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT241018P00009000 | 2024-04-30 11:03AM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT241018P00010000 | 2024-04-29 12:58PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| LYFT241018P00011000 | 2024-04-24 10:31AM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LYFT241018P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LYFT241018P00013000 | 2024-04-29 1:41PM EDT | 13.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT241018P00014000 | 2024-04-25 12:55PM EDT | 14.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYFT241018P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LYFT241018P00016000 | 2024-04-23 9:45AM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT241018P00017000 | 2024-04-30 1:31PM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LYFT241018P00018000 | 2024-04-30 1:38PM EDT | 18.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LYFT241018P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYFT241018P00020000 | 2024-04-29 10:46AM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT241018P00021000 | 2024-04-26 9:37AM EDT | 21.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 22.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT241018P00023000 | 2024-04-26 9:37AM EDT | 23.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00026000 | 2024-04-09 9:55AM EDT | 26.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00027000 | 2024-04-18 9:35AM EDT | 27.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00028000 | 2024-04-17 9:34AM EDT | 28.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00030000 | 2024-04-30 10:05AM EDT | 30.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT241018P00031000 | 2024-02-28 10:46AM EDT | 31.00 | 15.00 | 12.10 | 12.25 | 0.00 | - | - | 5 | 0.00% |
| LYFT241018P00032000 | 2024-04-22 2:18PM EDT | 32.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00033000 | 2024-04-26 11:46AM EDT | 33.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.