Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220527C00012000 | 2022-05-20 3:55PM EDT | 12.00 | 7.00 | 6.95 | 7.15 | +0.75 | +12.00% | 5 | 4 | 215.63% |
| LYFT220527C00013000 | 2022-05-16 12:14AM EDT | 13.00 | 5.35 | 6.00 | 6.20 | 0.00 | - | - | 8 | 153.13% |
| LYFT220527C00015000 | 2022-05-17 9:38AM EDT | 15.00 | 5.06 | 3.90 | 4.35 | 0.00 | - | 1 | 7 | 115.63% |
| LYFT220527C00016000 | 2022-05-20 3:30PM EDT | 16.00 | 2.80 | 3.10 | 3.20 | -0.55 | -16.42% | 23 | 26 | 97.66% |
| LYFT220527C00017000 | 2022-05-20 3:43PM EDT | 17.00 | 2.20 | 2.19 | 2.31 | +0.37 | +20.22% | 12 | 41 | 91.02% |
| LYFT220527C00018000 | 2022-05-20 3:39PM EDT | 18.00 | 1.31 | 1.41 | 1.48 | -0.56 | -29.95% | 306 | 360 | 84.38% |
| LYFT220527C00018500 | 2022-05-20 3:52PM EDT | 18.50 | 1.06 | 1.09 | 1.14 | -0.23 | -17.83% | 172 | 326 | 83.01% |
| LYFT220527C00019000 | 2022-05-20 3:59PM EDT | 19.00 | 0.83 | 0.81 | 0.85 | -0.24 | -22.43% | 672 | 1,975 | 81.64% |
| LYFT220527C00020000 | 2022-05-20 3:56PM EDT | 20.00 | 0.40 | 0.40 | 0.42 | -0.19 | -32.20% | 832 | 15,922 | 79.10% |
| LYFT220527C00021000 | 2022-05-20 3:55PM EDT | 21.00 | 0.16 | 0.16 | 0.18 | -0.15 | -48.39% | 173 | 758 | 76.56% |
| LYFT220527C00021500 | 2022-05-20 3:36PM EDT | 21.50 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 73 | 273 | 77.34% |
| LYFT220527C00022000 | 2022-05-20 3:44PM EDT | 22.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 1,118 | 1,203 | 78.13% |
| LYFT220527C00022500 | 2022-05-20 1:54PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 9 | 245 | 78.91% |
| LYFT220527C00023000 | 2022-05-20 12:10PM EDT | 23.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 9 | 408 | 82.81% |
| LYFT220527C00023500 | 2022-05-20 3:35PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3 | 9 | 85.16% |
| LYFT220527C00024000 | 2022-05-19 11:00AM EDT | 24.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 135 | 243 | 92.19% |
| LYFT220527C00024500 | 2022-05-20 3:31PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 12 | 95.31% |
| LYFT220527C00025000 | 2022-05-20 3:43PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 1,524 | 101.56% |
| LYFT220527C00026000 | 2022-05-19 1:57PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 109.38% |
| LYFT220527C00027000 | 2022-05-20 3:32PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 35 | 156 | 125.00% |
| LYFT220527C00028000 | 2022-05-20 2:25PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 149 | 131.25% |
| LYFT220527C00029000 | 2022-05-19 12:49PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 140.63% |
| LYFT220527C00030000 | 2022-05-18 2:17PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 453 | 150.00% |
| LYFT220527C00031000 | 2022-05-17 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 131 | 159.38% |
| LYFT220527C00032000 | 2022-05-17 10:07AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 217 | 168.75% |
| LYFT220527C00033000 | 2022-05-13 3:19PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 152 | 178.13% |
| LYFT220527C00034000 | 2022-05-06 1:47PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 184.38% |
| LYFT220527C00035000 | 2022-05-17 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 279 | 193.75% |
| LYFT220527C00036000 | 2022-05-10 2:19PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 200.00% |
| LYFT220527C00037000 | 2022-05-04 3:10PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 684 | 209.38% |
| LYFT220527C00038000 | 2022-05-06 11:05AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 24 | 215.63% |
| LYFT220527C00039000 | 2022-05-17 10:07AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 61 | 221.88% |
| LYFT220527C00040000 | 2022-05-20 2:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 127 | 206.25% |
| LYFT220527C00041000 | 2022-05-06 10:42AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 9 | 243.75% |
| LYFT220527C00042000 | 2022-05-16 11:40AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 240.63% |
| LYFT220527C00043000 | 2022-05-17 10:09AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 177 | 246.88% |
| LYFT220527C00044000 | 2022-05-17 3:06PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 384 | 253.13% |
| LYFT220527C00045000 | 2022-05-13 3:46PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 36 | 259.38% |
| LYFT220527C00046000 | 2022-05-04 12:01PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 265.63% |
| LYFT220527C00047000 | 2022-04-27 2:35PM EDT | 47.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 140 | 52 | 268.75% |
| LYFT220527C00048000 | 2022-04-18 12:05AM EDT | 48.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | - | - | 407.81% |
| LYFT220527C00050000 | 2022-05-04 1:40PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 287.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220527P00012000 | 2022-05-20 3:12PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 23 | 156.25% |
| LYFT220527P00013000 | 2022-05-16 12:14AM EDT | 13.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 3 | 148.44% |
| LYFT220527P00014000 | 2022-05-20 11:54AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1,895 | 284 | 114.06% |
| LYFT220527P00015000 | 2022-05-20 1:09PM EDT | 15.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 60 | 45 | 107.81% |
| LYFT220527P00016000 | 2022-05-20 3:13PM EDT | 16.00 | 0.12 | 0.07 | 0.08 | -0.01 | -7.69% | 32 | 198 | 96.09% |
| LYFT220527P00017000 | 2022-05-20 3:38PM EDT | 17.00 | 0.20 | 0.16 | 0.18 | -0.01 | -4.76% | 539 | 521 | 89.06% |
| LYFT220527P00017500 | 2022-05-20 3:42PM EDT | 17.50 | 0.28 | 0.25 | 0.27 | -0.01 | -3.45% | 81 | 78 | 87.30% |
| LYFT220527P00018000 | 2022-05-20 3:49PM EDT | 18.00 | 0.39 | 0.36 | 0.40 | -0.02 | -4.88% | 635 | 502 | 84.96% |
| LYFT220527P00018500 | 2022-05-20 3:59PM EDT | 18.50 | 0.54 | 0.53 | 0.55 | 0.00 | - | 356 | 68 | 82.62% |
| LYFT220527P00019000 | 2022-05-20 3:53PM EDT | 19.00 | 0.78 | 0.73 | 0.78 | +0.04 | +5.41% | 390 | 690 | 81.05% |
| LYFT220527P00020000 | 2022-05-20 3:48PM EDT | 20.00 | 1.39 | 1.31 | 1.36 | +0.13 | +10.32% | 203 | 438 | 78.52% |
| LYFT220527P00021000 | 2022-05-20 10:58AM EDT | 21.00 | 2.75 | 1.90 | 2.32 | +0.70 | +34.15% | 5 | 104 | 78.13% |
| LYFT220527P00021500 | 2022-05-16 12:14AM EDT | 21.50 | 2.77 | 2.40 | 2.64 | 0.00 | - | - | 20 | 73.05% |
| LYFT220527P00022000 | 2022-05-20 3:40PM EDT | 22.00 | 3.10 | 2.95 | 3.10 | -0.50 | -13.89% | 12 | 111 | 83.98% |
| LYFT220527P00022500 | 2022-05-16 12:14AM EDT | 22.50 | 3.32 | 3.40 | 3.60 | 0.00 | - | - | 3 | 86.72% |
| LYFT220527P00023000 | 2022-05-20 12:46PM EDT | 23.00 | 4.80 | 3.90 | 4.00 | +1.05 | +28.00% | 3 | 39 | 75.00% |
| LYFT220527P00024000 | 2022-05-20 3:52PM EDT | 24.00 | 5.00 | 4.75 | 5.10 | -0.02 | -0.40% | 1 | 13 | 137.50% |
| LYFT220527P00025000 | 2022-05-20 1:50PM EDT | 25.00 | 6.29 | 5.85 | 6.15 | +0.55 | +9.58% | 9 | 511 | 126.56% |
| LYFT220527P00026000 | 2022-05-16 12:14AM EDT | 26.00 | 6.90 | 6.85 | 7.05 | 0.00 | - | - | 12 | 114.06% |
| LYFT220527P00027000 | 2022-05-19 2:10PM EDT | 27.00 | 7.65 | 7.85 | 8.25 | 0.00 | - | 12 | 43 | 171.09% |
| LYFT220527P00028000 | 2022-05-19 12:47PM EDT | 28.00 | 8.88 | 8.70 | 9.05 | 0.00 | - | 1 | 12 | 184.38% |
| LYFT220527P00029000 | 2022-05-04 11:28AM EDT | 29.00 | 8.35 | 9.85 | 10.40 | 0.00 | - | 1 | 32 | 218.75% |
| LYFT220527P00030000 | 2022-05-16 1:44PM EDT | 30.00 | 11.51 | 10.85 | 11.10 | +0.95 | +9.00% | 5 | 40 | 176.56% |
| LYFT220527P00031000 | 2022-05-19 11:59AM EDT | 31.00 | 11.70 | 11.85 | 12.00 | 0.00 | - | 3 | 61 | 200.00% |
| LYFT220527P00032000 | 2022-05-16 9:43AM EDT | 32.00 | 12.20 | 12.80 | 13.15 | 0.00 | - | 3 | 4 | 196.88% |
| LYFT220527P00033000 | 2022-05-19 10:58AM EDT | 33.00 | 14.16 | 13.85 | 14.00 | 0.00 | - | 1 | 28 | 220.31% |
| LYFT220527P00034000 | 2022-05-04 11:18AM EDT | 34.00 | 13.55 | 14.85 | 15.10 | 0.00 | - | 10 | 99 | 214.84% |
| LYFT220527P00035000 | 2022-05-17 2:27PM EDT | 35.00 | 16.30 | 15.85 | 16.05 | +0.90 | +5.84% | 6 | 12 | 200.00% |
| LYFT220527P00036000 | 2022-05-05 3:26PM EDT | 36.00 | 14.21 | 16.85 | 17.20 | 0.00 | - | 11 | 37 | 260.94% |
| LYFT220527P00037000 | 2022-05-04 2:29PM EDT | 37.00 | 16.48 | 17.85 | 18.15 | 0.00 | - | 15 | 15 | 256.25% |
| LYFT220527P00038000 | 2022-05-17 3:30PM EDT | 38.00 | 18.25 | 18.85 | 19.05 | 0.00 | - | 3 | 5 | 221.88% |
| LYFT220527P00040000 | 2022-05-17 11:19AM EDT | 40.00 | 20.45 | 20.85 | 21.05 | 0.00 | - | 2 | 22 | 237.50% |
| LYFT220527P00041000 | 2022-04-18 9:30AM EDT | 41.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT220527P00042000 | 2022-04-25 9:41AM EDT | 42.00 | 9.42 | 22.85 | 23.00 | 0.00 | - | - | 0 | 294.53% |
| LYFT220527P00046000 | 2022-05-19 10:58AM EDT | 46.00 | 27.09 | 26.85 | 27.15 | 0.00 | - | 1 | 0 | 321.88% |
| LYFT220527P00047000 | 2022-05-16 12:14AM EDT | 47.00 | 28.20 | 27.85 | 28.20 | 0.00 | - | - | 1 | 342.97% |
© 2022 Yahoo. All rights reserved.
