Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT221209C00005000 | 2022-11-02 9:20AM EST | 5.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT221209C00007000 | 2022-11-11 11:24AM EST | 7.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221209C00008000 | 2022-11-30 3:30PM EST | 8.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT221209C00008500 | 2022-11-30 2:31PM EST | 8.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT221209C00009000 | 2022-11-30 3:19PM EST | 9.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYFT221209C00009500 | 2022-11-18 12:08PM EST | 9.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT221209C00010000 | 2022-12-02 3:57PM EST | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LYFT221209C00010500 | 2022-12-02 3:59PM EST | 10.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| LYFT221209C00011000 | 2022-12-02 3:59PM EST | 11.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| LYFT221209C00011500 | 2022-12-02 3:57PM EST | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| LYFT221209C00012000 | 2022-12-02 3:49PM EST | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 25.00% |
| LYFT221209C00012500 | 2022-12-02 3:59PM EST | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| LYFT221209C00013000 | 2022-12-02 2:09PM EST | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| LYFT221209C00013500 | 2022-12-02 10:22AM EST | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT221209C00014000 | 2022-12-01 2:58PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LYFT221209C00014500 | 2022-12-01 3:11PM EST | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT221209C00015000 | 2022-12-02 2:42PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT221209C00015500 | 2022-12-01 1:01PM EST | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT221209C00016000 | 2022-12-01 1:08PM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT221209C00016500 | 2022-11-29 12:06PM EST | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221209C00017000 | 2022-11-29 9:30AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT221209C00017500 | 2022-11-29 12:17PM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221209C00018000 | 2022-12-02 2:06PM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221209C00018500 | 2022-12-02 2:06PM EST | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221209C00019000 | 2022-11-11 12:45PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT221209C00019500 | 2022-11-22 9:39AM EST | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT221209C00020000 | 2022-11-21 1:27PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT221209C00021000 | 2022-11-09 10:08AM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT221209C00022000 | 2022-11-16 12:46PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT221209C00023000 | 2022-11-17 9:33AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT221209C00025000 | 2022-11-16 9:53AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT221209P00005000 | 2022-11-08 3:49PM EST | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| LYFT221209P00006000 | 2022-11-21 12:44PM EST | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT221209P00006500 | 2022-11-22 10:06AM EST | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT221209P00007000 | 2022-11-28 10:53AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT221209P00007500 | 2022-11-30 9:51AM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT221209P00008000 | 2022-12-02 11:15AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LYFT221209P00008500 | 2022-12-01 3:47PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT221209P00009000 | 2022-12-02 2:06PM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| LYFT221209P00009500 | 2022-12-02 3:50PM EST | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 50.00% |
| LYFT221209P00010000 | 2022-12-02 2:22PM EST | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| LYFT221209P00010500 | 2022-12-02 3:12PM EST | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 12.50% |
| LYFT221209P00011000 | 2022-12-02 3:59PM EST | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 3.13% |
| LYFT221209P00011500 | 2022-12-02 3:55PM EST | 11.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LYFT221209P00012000 | 2022-12-02 3:57PM EST | 12.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| LYFT221209P00012500 | 2022-12-02 12:17PM EST | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LYFT221209P00013000 | 2022-12-01 11:59AM EST | 13.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT221209P00013500 | 2022-12-02 10:29AM EST | 13.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221209P00014000 | 2022-11-30 11:15AM EST | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT221209P00014500 | 2022-11-16 3:02PM EST | 14.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221209P00015000 | 2022-11-16 3:09PM EST | 15.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221209P00015500 | 2022-11-04 12:59PM EST | 15.50 | 2.96 | 4.30 | 4.50 | 0.00 | - | 2 | 5 | 50.00% |
| LYFT221209P00016000 | 2022-11-15 12:57PM EST | 16.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT221209P00017000 | 2022-11-28 12:52PM EST | 17.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT221209P00023000 | 2022-11-08 9:34AM EST | 23.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
