Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516C00003000 | 2024-03-27 1:18PM EDT | 3.00 | 16.50 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 141.21% |
| LYFT250516C00005000 | 2024-04-09 11:02AM EDT | 5.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| LYFT250516C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| LYFT250516C00010000 | 2024-04-29 2:48PM EDT | 10.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 13.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| LYFT250516C00015000 | 2024-04-30 3:14PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 0.00% |
| LYFT250516C00017000 | 2024-05-01 2:28PM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 45 | 837 | 1.56% |
| LYFT250516C00020000 | 2024-05-01 2:02PM EDT | 20.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,064 | 6.25% |
| LYFT250516C00022000 | 2024-04-29 1:44PM EDT | 22.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
| LYFT250516C00025000 | 2024-05-01 2:02PM EDT | 25.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 4,446 | 12.50% |
| LYFT250516C00027000 | 2024-05-01 3:10PM EDT | 27.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 64 | 552 | 12.50% |
| LYFT250516C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| LYFT250516C00032000 | 2024-04-29 12:24PM EDT | 32.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 12.50% |
| LYFT250516C00035000 | 2024-04-30 3:17PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,843 | 12.50% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516P00008000 | 2024-05-01 9:30AM EDT | 8.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| LYFT250516P00010000 | 2024-04-30 10:09AM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 207 | 12.50% |
| LYFT250516P00013000 | 2024-05-01 3:31PM EDT | 13.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| LYFT250516P00015000 | 2024-05-01 3:25PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 253 | 500 | 1.56% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 0.00% |
| LYFT250516P00020000 | 2024-04-26 3:50PM EDT | 20.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 1,181 | 0.00% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 22.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| LYFT250516P00025000 | 2024-05-01 3:09PM EDT | 25.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 27.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 30.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LYFT250516P00035000 | 2024-04-19 10:43AM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.