LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200717C00005000 | 2020-06-22 6:48PM EDT | 5.00 | 33.68 | 25.45 | 26.35 | 0.00 | - | 6 | 6 | 896.88% |
| LYFT200717C00007500 | 2020-06-22 6:48PM EDT | 7.50 | 23.15 | 23.00 | 23.85 | 0.00 | - | 1 | 7 | 714.06% |
| LYFT200717C00010000 | 2020-07-10 10:05AM EDT | 10.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT200717C00012500 | 2020-06-22 6:48PM EDT | 12.50 | 18.97 | 17.75 | 18.75 | 0.00 | - | 2 | 1 | 362.50% |
| LYFT200717C00015000 | 2020-07-07 11:24AM EDT | 15.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT200717C00017500 | 2020-06-22 12:21PM EDT | 17.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT200717C00020000 | 2020-06-30 11:58AM EDT | 20.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200717C00022500 | 2020-07-10 1:22PM EDT | 22.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200717C00025000 | 2020-07-10 1:41PM EDT | 25.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200717C00026000 | 2020-07-09 11:12AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT200717C00027000 | 2020-07-10 12:36PM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200717C00027500 | 2020-07-10 3:53PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200717C00028000 | 2020-07-09 3:44PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200717C00028500 | 2020-07-10 2:38PM EDT | 28.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT200717C00029000 | 2020-07-10 2:44PM EDT | 29.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LYFT200717C00029500 | 2020-07-10 3:41PM EDT | 29.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| LYFT200717C00030000 | 2020-07-10 3:57PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| LYFT200717C00030500 | 2020-07-10 3:59PM EDT | 30.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 0.00% |
| LYFT200717C00031000 | 2020-07-10 3:59PM EDT | 31.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 3.13% |
| LYFT200717C00031500 | 2020-07-10 3:55PM EDT | 31.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| LYFT200717C00032000 | 2020-07-10 3:56PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| LYFT200717C00032500 | 2020-07-10 3:55PM EDT | 32.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| LYFT200717C00033000 | 2020-07-10 3:58PM EDT | 33.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 12.50% |
| LYFT200717C00033500 | 2020-07-10 3:01PM EDT | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 25.00% |
| LYFT200717C00034000 | 2020-07-10 3:58PM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| LYFT200717C00034500 | 2020-07-10 3:46PM EDT | 34.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT200717C00035000 | 2020-07-10 3:59PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,227 | 0 | 25.00% |
| LYFT200717C00035500 | 2020-07-10 3:58PM EDT | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LYFT200717C00036000 | 2020-07-10 3:28PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| LYFT200717C00036500 | 2020-07-10 3:54PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LYFT200717C00037000 | 2020-07-10 3:40PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LYFT200717C00037500 | 2020-07-10 3:03PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| LYFT200717C00038000 | 2020-07-10 11:52AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT200717C00038500 | 2020-07-09 2:21PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT200717C00039000 | 2020-07-09 1:47PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT200717C00039500 | 2020-07-10 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT200717C00040000 | 2020-07-10 1:31PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| LYFT200717C00040500 | 2020-07-07 10:05AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT200717C00041000 | 2020-07-07 9:30AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00041500 | 2020-07-06 3:17PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00042000 | 2020-07-06 3:18PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LYFT200717C00042500 | 2020-07-10 3:51PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT200717C00043000 | 2020-07-09 11:44AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT200717C00044000 | 2020-06-30 1:04PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00045000 | 2020-07-10 1:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LYFT200717C00046000 | 2020-07-09 3:38PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00047500 | 2020-07-09 11:09AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT200717C00050000 | 2020-07-10 11:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT200717C00052500 | 2020-07-09 3:48PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT200717C00055000 | 2020-07-07 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00057500 | 2020-07-06 10:07AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00060000 | 2020-07-10 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| LYFT200717C00065000 | 2020-07-02 10:02AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717C00070000 | 2020-07-01 9:39AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT200717C00075000 | 2020-06-15 2:33PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT200717P00002500 | 2020-06-22 6:48PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 750.00% |
| LYFT200717P00005000 | 2020-06-17 2:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT200717P00007500 | 2020-06-23 12:55PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT200717P00010000 | 2020-06-16 1:10PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LYFT200717P00012500 | 2020-06-30 11:00AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717P00015000 | 2020-06-23 1:21PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT200717P00017500 | 2020-06-30 11:21AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT200717P00020000 | 2020-07-09 3:42PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| LYFT200717P00022500 | 2020-07-10 1:29PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT200717P00024000 | 2020-07-10 9:39AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT200717P00025000 | 2020-07-10 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| LYFT200717P00026000 | 2020-07-10 1:11PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| LYFT200717P00027000 | 2020-07-10 11:59AM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYFT200717P00027500 | 2020-07-10 3:58PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| LYFT200717P00028000 | 2020-07-10 3:56PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| LYFT200717P00028500 | 2020-07-10 3:34PM EDT | 28.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| LYFT200717P00029000 | 2020-07-10 3:48PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 12.50% |
| LYFT200717P00029500 | 2020-07-10 3:29PM EDT | 29.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| LYFT200717P00030000 | 2020-07-10 3:58PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| LYFT200717P00030500 | 2020-07-10 3:59PM EDT | 30.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| LYFT200717P00031000 | 2020-07-10 3:58PM EDT | 31.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LYFT200717P00031500 | 2020-07-10 3:48PM EDT | 31.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LYFT200717P00032000 | 2020-07-10 3:58PM EDT | 32.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| LYFT200717P00032500 | 2020-07-10 3:55PM EDT | 32.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LYFT200717P00033000 | 2020-07-10 3:58PM EDT | 33.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LYFT200717P00033500 | 2020-07-09 11:04AM EDT | 33.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LYFT200717P00034000 | 2020-07-10 3:45PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT200717P00034500 | 2020-07-08 12:26PM EDT | 34.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT200717P00035000 | 2020-07-10 2:01PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| LYFT200717P00035500 | 2020-07-02 3:40PM EDT | 35.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200717P00036000 | 2020-07-09 3:43PM EDT | 36.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT200717P00036500 | 2020-07-09 9:38AM EDT | 36.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200717P00037000 | 2020-07-10 2:53PM EDT | 37.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT200717P00037500 | 2020-07-10 3:53PM EDT | 37.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200717P00038000 | 2020-07-10 9:59AM EDT | 38.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200717P00038500 | 2020-07-01 10:06AM EDT | 38.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT200717P00039000 | 2020-07-10 11:48AM EDT | 39.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT200717P00040000 | 2020-07-10 3:58PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYFT200717P00040500 | 2020-06-22 10:25AM EDT | 40.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT200717P00041000 | 2020-07-01 10:00AM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT200717P00042500 | 2020-07-08 12:17PM EDT | 42.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT200717P00043000 | 2020-06-22 10:25AM EDT | 43.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT200717P00045000 | 2020-07-09 3:36PM EDT | 45.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LYFT200717P00047500 | 2020-07-09 10:16AM EDT | 47.50 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200717P00050000 | 2020-07-10 2:55PM EDT | 50.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200717P00052500 | 2020-07-01 11:54AM EDT | 52.50 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT200717P00055000 | 2020-06-24 11:03AM EDT | 55.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT200717P00057500 | 2020-06-22 6:48PM EDT | 57.50 | 25.85 | 26.35 | 27.30 | 0.00 | - | 1 | 5 | 218.75% |
| LYFT200717P00060000 | 2020-06-22 6:48PM EDT | 60.00 | 27.00 | 28.85 | 29.75 | 0.00 | - | 1 | 0 | 100.00% |
| LYFT200717P00065000 | 2020-06-22 6:48PM EDT | 65.00 | 17.00 | 33.75 | 34.80 | 0.00 | - | 2,360 | 100 | 404.69% |
| LYFT200717P00070000 | 2020-06-22 6:48PM EDT | 70.00 | 38.15 | 38.85 | 39.80 | 0.00 | - | 10 | 0 | 275.00% |
© 2020 Verizon Media. All rights reserved.