Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-04-12 3:46PM EDT | 2.50 | 16.30 | 13.70 | 14.85 | 0.00 | - | 1 | 562 | 146.48% |
| LYFT250117C00005000 | 2024-05-08 9:42AM EDT | 5.00 | 12.48 | 11.40 | 12.50 | -0.80 | -6.02% | 1 | 759 | 109.57% |
| LYFT250117C00007500 | 2024-05-10 11:14AM EDT | 7.50 | 10.14 | 9.05 | 10.25 | -0.86 | -7.82% | 5 | 904 | 91.02% |
| LYFT250117C00010000 | 2024-05-10 2:42PM EDT | 10.00 | 8.10 | 7.80 | 8.15 | -0.26 | -3.11% | 12 | 5,282 | 73.10% |
| LYFT250117C00012500 | 2024-05-09 3:48PM EDT | 12.50 | 6.43 | 6.25 | 6.35 | 0.00 | - | 4 | 4,951 | 72.02% |
| LYFT250117C00015000 | 2024-05-10 1:09PM EDT | 15.00 | 4.86 | 4.75 | 4.85 | -0.04 | -0.82% | 5 | 5,232 | 68.48% |
| LYFT250117C00017500 | 2024-05-10 3:43PM EDT | 17.50 | 3.65 | 3.55 | 3.65 | -0.09 | -2.41% | 5 | 6,897 | 66.06% |
| LYFT250117C00020000 | 2024-05-10 2:21PM EDT | 20.00 | 2.78 | 2.64 | 4.50 | -0.09 | -3.14% | 24 | 7,882 | 80.15% |
| LYFT250117C00022500 | 2024-05-10 11:42AM EDT | 22.50 | 2.00 | 1.83 | 2.10 | -0.15 | -6.98% | 100 | 9,319 | 63.09% |
| LYFT250117C00025000 | 2024-05-10 11:07AM EDT | 25.00 | 1.52 | 1.32 | 1.59 | -0.11 | -6.75% | 111 | 7,187 | 62.43% |
| LYFT250117C00027000 | 2024-05-09 10:15AM EDT | 27.00 | 1.30 | 0.86 | 1.29 | 0.00 | - | 1 | 1,702 | 60.55% |
| LYFT250117C00030000 | 2024-05-09 11:00AM EDT | 30.00 | 0.98 | 0.87 | 0.98 | 0.00 | - | 1 | 4,815 | 64.55% |
| LYFT250117C00032000 | 2024-05-06 10:15AM EDT | 32.00 | 1.08 | 0.69 | 0.93 | 0.00 | - | 5 | 295 | 66.02% |
| LYFT250117C00035000 | 2024-05-10 2:25PM EDT | 35.00 | 0.52 | 0.50 | 0.54 | -0.01 | -1.89% | 101 | 12,085 | 63.43% |
| LYFT250117C00037000 | 2024-05-09 3:41PM EDT | 37.00 | 0.45 | 0.40 | 0.46 | 0.00 | - | 1 | 38 | 63.67% |
| LYFT250117C00040000 | 2024-05-09 9:41AM EDT | 40.00 | 0.43 | 0.16 | 0.84 | 0.00 | - | 4 | 167 | 70.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-04-03 3:46PM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 104.69% |
| LYFT250117P00005000 | 2024-05-09 12:48PM EDT | 5.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 240 | 9,392 | 82.03% |
| LYFT250117P00007500 | 2024-05-08 9:42AM EDT | 7.50 | 0.20 | 0.13 | 0.39 | 0.00 | - | 12 | 5,765 | 72.66% |
| LYFT250117P00010000 | 2024-05-09 12:55PM EDT | 10.00 | 0.52 | 0.49 | 0.52 | 0.00 | - | 3 | 10,616 | 62.11% |
| LYFT250117P00012500 | 2024-05-10 2:39PM EDT | 12.50 | 1.12 | 1.13 | 1.17 | +0.01 | +0.90% | 1 | 4,401 | 60.21% |
| LYFT250117P00015000 | 2024-05-10 12:16PM EDT | 15.00 | 2.11 | 2.07 | 2.30 | +0.09 | +4.46% | 102 | 2,038 | 59.77% |
| LYFT250117P00017500 | 2024-05-10 2:12PM EDT | 17.50 | 3.34 | 3.30 | 3.40 | +0.04 | +1.21% | 1 | 10,802 | 55.86% |
| LYFT250117P00020000 | 2024-05-09 11:15AM EDT | 20.00 | 4.79 | 4.85 | 5.45 | 0.00 | - | 5 | 5,362 | 58.42% |
| LYFT250117P00022500 | 2024-04-26 11:25AM EDT | 22.50 | 7.75 | 6.60 | 6.80 | 0.00 | - | 122 | 2,578 | 52.30% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 25.00 | 8.65 | 8.60 | 10.80 | -1.03 | -10.64% | 2 | 1,883 | 70.53% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 10.30 | 10.50 | 0.00 | - | 2 | 417 | 51.47% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 14.05 | 13.00 | 13.15 | 0.00 | - | 6 | 2,194 | 48.00% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 14.90 | 15.05 | 0.00 | - | 5 | 9 | 47.75% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 17.65 | 17.95 | 0.00 | - | 3 | 60 | 47.27% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 19.65 | 21.95 | 0.00 | - | - | 0 | 79.54% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.