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 | 2024-06-03 9:41AM EDT | 2.50 | 13.50 | 10.30 | 11.20 | 0.00 | - | 12 | 574 | 290.63% |
| LYFT250117C00005000 | 2024-07-24 12:07PM EDT | 5.00 | 7.20 | 7.10 | 8.35 | 0.00 | - | 2 | 783 | 124.71% |
| LYFT250117C00007500 | 2024-07-24 3:11PM EDT | 7.50 | 5.30 | 5.15 | 5.30 | 0.00 | - | 1 | 914 | 77.54% |
| LYFT250117C00009000 | 2024-07-25 10:59AM EDT | 9.00 | 4.22 | 4.00 | 4.15 | 0.00 | - | 20 | 611 | 71.92% |
| LYFT250117C00010000 | 2024-07-26 3:43PM EDT | 10.00 | 3.40 | 3.35 | 3.45 | -0.05 | -1.45% | 45 | 5,356 | 69.24% |
| LYFT250117C00011000 | 2024-07-26 3:05PM EDT | 11.00 | 2.80 | 2.75 | 2.86 | -0.10 | -3.45% | 3 | 71 | 67.19% |
| LYFT250117C00012500 | 2024-07-26 3:12PM EDT | 12.50 | 2.07 | 2.08 | 2.13 | -0.13 | -5.91% | 16 | 5,414 | 66.06% |
| LYFT250117C00014000 | 2024-07-26 10:19AM EDT | 14.00 | 1.55 | 1.53 | 1.58 | -0.13 | -7.74% | 17 | 1,991 | 65.04% |
| LYFT250117C00015000 | 2024-07-26 3:41PM EDT | 15.00 | 1.27 | 1.24 | 1.28 | -0.09 | -6.62% | 44 | 8,170 | 64.40% |
| LYFT250117C00016000 | 2024-07-26 2:42PM EDT | 16.00 | 1.03 | 1.00 | 1.05 | -0.03 | -2.83% | 1 | 1,071 | 64.11% |
| LYFT250117C00017500 | 2024-07-26 3:41PM EDT | 17.50 | 0.77 | 0.74 | 0.77 | -0.11 | -12.50% | 22 | 9,919 | 63.97% |
| LYFT250117C00019000 | 2024-07-24 3:03PM EDT | 19.00 | 0.66 | 0.54 | 0.60 | 0.00 | - | 21 | 1,175 | 64.36% |
| LYFT250117C00020000 | 2024-07-26 2:09PM EDT | 20.00 | 0.47 | 0.45 | 0.48 | -0.05 | -9.62% | 39 | 8,148 | 64.26% |
| LYFT250117C00021000 | 2024-07-23 12:10PM EDT | 21.00 | 0.48 | 0.37 | 0.40 | 0.00 | - | 9 | 976 | 64.45% |
| LYFT250117C00022500 | 2024-07-26 3:20PM EDT | 22.50 | 0.29 | 0.27 | 0.31 | -0.03 | -9.38% | 9 | 9,435 | 64.65% |
| LYFT250117C00024000 | 2024-07-26 9:47AM EDT | 24.00 | 0.27 | 0.20 | 0.24 | -0.03 | -10.00% | 1 | 49 | 64.84% |
| LYFT250117C00025000 | 2024-07-26 3:20PM EDT | 25.00 | 0.18 | 0.17 | 0.21 | -0.15 | -45.45% | 4 | 6,839 | 65.43% |
| LYFT250117C00027000 | 2024-07-22 9:33AM EDT | 27.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 30 | 1,645 | 66.60% |
| LYFT250117C00030000 | 2024-07-26 2:49PM EDT | 30.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.09% | 30 | 4,692 | 67.19% |
| LYFT250117C00032000 | 2024-07-26 2:49PM EDT | 32.00 | 0.41 | 0.06 | 0.41 | +0.33 | +412.50% | 8 | 305 | 84.57% |
| LYFT250117C00035000 | 2024-07-25 3:55PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 18 | 12,837 | 77.34% |
| LYFT250117C00037000 | 2024-07-26 2:48PM EDT | 37.00 | 0.39 | 0.04 | 0.39 | +0.35 | +875.00% | 8 | 122 | 91.80% |
| LYFT250117C00040000 | 2024-07-25 2:20PM EDT | 40.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 7 | 171 | 87.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-06-17 12:58PM EDT | 2.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,173 | 101.56% |
| LYFT250117P00005000 | 2024-07-25 1:45PM EDT | 5.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 70 | 9,240 | 76.17% |
| LYFT250117P00007500 | 2024-07-24 3:43PM EDT | 7.50 | 0.33 | 0.28 | 0.33 | 0.00 | - | 41 | 5,910 | 65.43% |
| LYFT250117P00009000 | 2024-07-24 2:52PM EDT | 9.00 | 0.70 | 0.61 | 0.64 | 0.00 | - | 62 | 818 | 62.21% |
| LYFT250117P00010000 | 2024-07-26 12:35PM EDT | 10.00 | 0.91 | 0.92 | 0.95 | -0.03 | -3.19% | 115 | 12,317 | 60.55% |
| LYFT250117P00011000 | 2024-07-26 11:01AM EDT | 11.00 | 1.32 | 1.31 | 1.36 | -0.03 | -2.22% | 21 | 2,175 | 59.28% |
| LYFT250117P00012500 | 2024-07-25 12:10PM EDT | 12.50 | 2.05 | 2.07 | 2.26 | 0.00 | - | 2 | 8,026 | 59.77% |
| LYFT250117P00014000 | 2024-07-24 3:58PM EDT | 14.00 | 3.05 | 2.98 | 3.05 | 0.00 | - | 2 | 517 | 55.86% |
| LYFT250117P00015000 | 2024-07-25 3:59PM EDT | 15.00 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 10 | 3,295 | 54.25% |
| LYFT250117P00016000 | 2024-07-25 9:53AM EDT | 16.00 | 4.65 | 4.45 | 4.55 | 0.00 | - | 126 | 372 | 54.49% |
| LYFT250117P00017500 | 2024-07-24 12:54PM EDT | 17.50 | 5.98 | 4.15 | 5.90 | 0.00 | - | 2 | 9,929 | 59.47% |
| LYFT250117P00019000 | 2024-07-16 9:57AM EDT | 19.00 | 6.30 | 6.90 | 7.10 | 0.00 | - | 1 | 46 | 54.00% |
| LYFT250117P00020000 | 2024-07-25 2:06PM EDT | 20.00 | 8.03 | 7.20 | 8.00 | 0.00 | - | 7 | 4,519 | 52.64% |
| LYFT250117P00021000 | 2024-06-26 10:12AM EDT | 21.00 | 7.75 | 8.55 | 8.90 | 0.00 | - | - | 2 | 49.32% |
| LYFT250117P00022500 | 2024-07-12 12:15PM EDT | 22.50 | 9.30 | 10.25 | 10.40 | 0.00 | - | 4 | 2,524 | 53.91% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 25.00 | 8.65 | 8.70 | 9.75 | 0.00 | - | 6 | 1,885 | 0.00% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 10.70 | 11.65 | 0.00 | - | 2 | 417 | 0.00% |
| LYFT250117P00030000 | 2024-05-23 9:33AM EDT | 30.00 | 14.09 | 16.50 | 16.60 | 0.00 | - | 23 | 0 | 0.00% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 15.40 | 16.50 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 17.45 | 19.45 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.