UK markets open in 3 hours 46 minutes
NIKKEI 225
26,646.54+1.83(+0.01%)HANG SENG
26,762.05-132.63(-0.49%)CRUDE OIL
45.04-0.49(-1.08%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.04-0.48 (-1.21%)
At close: 1:00PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201204C00015000 | 2020-10-29 8:55AM EST | 15.00 | 8.10 | 23.65 | 24.40 | 0.00 | - | - | 1 | 521.88% |
| LYFT201204C00019000 | 2020-11-04 9:30AM EST | 19.00 | 12.50 | 19.65 | 20.40 | 0.00 | - | - | 1 | 406.25% |
| LYFT201204C00019500 | 2020-11-04 10:10AM EST | 19.50 | 9.65 | 19.15 | 19.80 | 0.00 | - | - | 7 | 366.80% |
| LYFT201204C00020000 | 2020-11-05 12:33PM EST | 20.00 | 15.90 | 18.65 | 19.15 | 0.00 | - | 1 | 102 | 301.56% |
| LYFT201204C00020500 | 2020-11-05 11:02AM EST | 20.50 | 9.05 | 18.15 | 18.70 | 0.00 | - | - | 57 | 312.50% |
| LYFT201204C00021000 | 2020-11-06 12:38PM EST | 21.00 | 9.30 | 17.65 | 18.30 | 0.00 | - | 30 | 30 | 332.81% |
| LYFT201204C00022000 | 2020-11-03 2:57PM EST | 22.00 | 15.00 | 16.65 | 17.20 | 0.00 | - | 2 | 3 | 282.03% |
| LYFT201204C00022500 | 2020-11-09 9:30AM EST | 22.50 | 12.58 | 16.15 | 16.65 | 0.00 | - | 6 | 89 | 254.69% |
| LYFT201204C00023000 | 2020-11-09 1:28PM EST | 23.00 | 14.01 | 15.65 | 16.25 | 0.00 | - | 6 | 0 | 277.73% |
| LYFT201204C00023500 | 2020-11-02 9:47AM EST | 23.50 | 2.70 | 15.15 | 15.70 | 0.00 | - | 2 | 112 | 253.91% |
| LYFT201204C00024000 | 2020-11-16 11:58AM EST | 24.00 | 15.80 | 14.65 | 15.40 | 0.00 | - | 1 | 3 | 291.80% |
| LYFT201204C00024500 | 2020-11-16 10:25AM EST | 24.50 | 14.95 | 14.15 | 14.85 | 0.00 | - | 1 | 46 | 271.88% |
| LYFT201204C00025000 | 2020-11-12 11:29AM EST | 25.00 | 12.30 | 13.65 | 14.15 | 0.00 | - | 3 | 183 | 211.72% |
| LYFT201204C00025500 | 2020-11-23 11:51AM EST | 25.50 | 13.35 | 13.15 | 13.90 | 0.00 | - | 8 | 29 | 261.91% |
| LYFT201204C00026000 | 2020-11-27 11:51AM EST | 26.00 | 13.53 | 12.65 | 13.20 | -0.19 | -1.38% | 10 | 9 | 210.16% |
| LYFT201204C00026500 | 2020-11-06 12:18PM EST | 26.50 | 9.30 | 12.15 | 12.70 | 0.00 | - | 10 | 64 | 201.95% |
| LYFT201204C00027000 | 2020-11-23 1:04PM EST | 27.00 | 12.66 | 11.65 | 12.15 | 0.00 | - | 1 | 15 | 179.69% |
| LYFT201204C00027500 | 2020-11-17 3:17PM EST | 27.50 | 11.85 | 11.15 | 11.70 | 0.00 | - | 12 | 30 | 185.55% |
| LYFT201204C00028000 | 2020-11-19 10:14AM EST | 28.00 | 11.90 | 10.65 | 11.25 | 0.00 | - | 10 | 36 | 188.67% |
| LYFT201204C00028500 | 2020-11-23 9:42AM EST | 28.50 | 10.39 | 10.15 | 10.65 | 0.00 | - | 20 | 132 | 157.42% |
| LYFT201204C00029000 | 2020-11-27 11:58AM EST | 29.00 | 10.65 | 9.65 | 10.15 | +1.55 | +17.03% | 2 | 42 | 150.00% |
| LYFT201204C00029500 | 2020-11-27 11:25AM EST | 29.50 | 9.56 | 9.15 | 9.75 | +2.46 | +34.65% | 2 | 97 | 164.45% |
| LYFT201204C00030000 | 2020-11-24 1:44PM EST | 30.00 | 10.29 | 8.65 | 9.30 | 0.00 | - | 42 | 245 | 164.84% |
| LYFT201204C00031000 | 2020-11-27 11:25AM EST | 31.00 | 8.10 | 7.65 | 8.25 | +0.75 | +10.20% | 9 | 84 | 140.63% |
| LYFT201204C00032000 | 2020-11-27 12:08PM EST | 32.00 | 7.70 | 6.65 | 7.20 | +1.09 | +16.49% | 5 | 18 | 117.38% |
| LYFT201204C00032500 | 2020-11-25 1:20PM EST | 32.50 | 6.68 | 6.10 | 6.95 | 0.00 | - | 1 | 31 | 142.77% |
| LYFT201204C00033000 | 2020-11-27 10:28AM EST | 33.00 | 6.00 | 5.60 | 6.20 | +0.43 | +7.72% | 5 | 15 | 102.93% |
| LYFT201204C00033500 | 2020-11-27 11:06AM EST | 33.50 | 5.65 | 5.15 | 6.00 | -0.64 | -10.17% | 1 | 11 | 69.53% |
| LYFT201204C00034000 | 2020-11-27 12:43PM EST | 34.00 | 5.38 | 4.60 | 5.20 | -0.47 | -8.03% | 1 | 73 | 88.67% |
| LYFT201204C00035000 | 2020-11-27 12:33PM EST | 35.00 | 4.76 | 4.05 | 4.40 | +0.51 | +12.00% | 14 | 82 | 77.34% |
| LYFT201204C00036000 | 2020-11-27 12:43PM EST | 36.00 | 3.45 | 3.00 | 3.25 | +0.15 | +4.55% | 16 | 161 | 50.39% |
| LYFT201204C00037000 | 2020-11-27 12:56PM EST | 37.00 | 2.30 | 2.23 | 2.41 | -0.14 | -5.74% | 162 | 286 | 55.27% |
| LYFT201204C00037500 | 2020-11-27 12:51PM EST | 37.50 | 2.18 | 1.90 | 2.10 | -0.07 | -3.11% | 18 | 342 | 59.18% |
| LYFT201204C00038500 | 2020-11-27 12:59PM EST | 38.50 | 1.32 | 1.33 | 1.40 | -0.39 | -22.81% | 107 | 230 | 59.28% |
| LYFT201204C00039000 | 2020-11-27 12:59PM EST | 39.00 | 1.07 | 1.08 | 1.15 | -0.34 | -24.11% | 373 | 394 | 60.16% |
| LYFT201204C00040000 | 2020-11-27 12:59PM EST | 40.00 | 0.70 | 0.70 | 0.74 | -0.24 | -25.53% | 2,466 | 778 | 61.52% |
| LYFT201204C00041000 | 2020-11-27 12:59PM EST | 41.00 | 0.40 | 0.42 | 0.46 | -0.21 | -34.43% | 106 | 555 | 62.50% |
| LYFT201204C00041500 | 2020-11-27 12:53PM EST | 41.50 | 0.35 | 0.32 | 0.35 | -0.12 | -25.53% | 270 | 200 | 62.70% |
| LYFT201204C00042500 | 2020-11-27 12:42PM EST | 42.50 | 0.23 | 0.17 | 0.20 | -0.04 | -14.81% | 64 | 873 | 62.89% |
| LYFT201204C00043500 | 2020-11-27 11:57AM EST | 43.50 | 0.18 | 0.09 | 0.15 | -0.03 | -14.29% | 22 | 27 | 66.41% |
| LYFT201204C00044000 | 2020-11-27 12:46PM EST | 44.00 | 0.11 | 0.07 | 0.10 | -0.08 | -42.11% | 5 | 184 | 66.02% |
| LYFT201204C00045000 | 2020-11-27 12:57PM EST | 45.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 143 | 352 | 70.31% |
| LYFT201204C00046000 | 2020-11-27 10:25AM EST | 46.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 1 | 23 | 77.73% |
| LYFT201204C00046500 | 2020-11-25 3:23PM EST | 46.50 | 0.10 | 0.00 | 0.14 | +0.10 | - | - | 6 | 85.55% |
| LYFT201204C00047500 | 2020-11-27 10:07AM EST | 47.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 98 | 81.25% |
| LYFT201204C00050000 | 2020-11-27 12:36PM EST | 50.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 20 | 1,040 | 120.70% |
| LYFT201204C00052500 | 2020-11-19 9:43AM EST | 52.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 13 | 129.30% |
| LYFT201204C00055000 | 2020-11-25 2:39PM EST | 55.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 168 | 303 | 142.19% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201204P00015000 | 2020-11-09 3:14PM EST | 15.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 404.69% |
| LYFT201204P00016000 | 2020-11-05 9:41AM EST | 16.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 379.69% |
| LYFT201204P00017500 | 2020-11-10 9:30AM EST | 17.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 20 | 29 | 343.75% |
| LYFT201204P00018000 | 2020-11-06 3:54PM EST | 18.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 1 | 77 | 326.56% |
| LYFT201204P00018500 | 2020-11-03 2:08PM EST | 18.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 314.06% |
| LYFT201204P00019000 | 2020-11-06 3:54PM EST | 19.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 285.94% |
| LYFT201204P00019500 | 2020-11-03 10:36AM EST | 19.50 | 0.77 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 251.56% |
| LYFT201204P00020000 | 2020-11-09 2:24PM EST | 20.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 46 | 237.50% |
| LYFT201204P00020500 | 2020-11-04 1:23PM EST | 20.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 228.13% |
| LYFT201204P00021000 | 2020-11-24 12:29PM EST | 21.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 50 | 237.50% |
| LYFT201204P00021500 | 2020-11-03 2:02PM EST | 21.50 | 1.14 | 0.00 | 0.18 | 0.00 | - | - | 1 | 264.06% |
| LYFT201204P00022000 | 2020-11-09 3:14PM EST | 22.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 29 | 215.63% |
| LYFT201204P00022500 | 2020-11-18 9:40AM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 224.22% |
| LYFT201204P00023000 | 2020-11-23 2:02PM EST | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 184.38% |
| LYFT201204P00023500 | 2020-11-13 1:14PM EST | 23.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 14 | 193.75% |
| LYFT201204P00024000 | 2020-11-11 3:29PM EST | 24.00 | 0.21 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 190.63% |
| LYFT201204P00024500 | 2020-11-09 9:32AM EST | 24.50 | 0.37 | 0.00 | 0.13 | 0.00 | - | 1 | 20 | 201.56% |
| LYFT201204P00025000 | 2020-11-20 2:28PM EST | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 43 | 193.75% |
| LYFT201204P00025500 | 2020-11-16 9:30AM EST | 25.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 165.63% |
| LYFT201204P00026000 | 2020-11-20 2:26PM EST | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 171.09% |
| LYFT201204P00026500 | 2020-11-20 2:10PM EST | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 139.06% |
| LYFT201204P00027000 | 2020-11-20 2:03PM EST | 27.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 224 | 132.81% |
| LYFT201204P00027500 | 2020-11-18 3:45PM EST | 27.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 34 | 131.25% |
| LYFT201204P00028000 | 2020-11-20 2:28PM EST | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 82 | 132.81% |
| LYFT201204P00028500 | 2020-11-09 11:40AM EST | 28.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 115.63% |
| LYFT201204P00029000 | 2020-11-20 2:03PM EST | 29.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 67 | 120.31% |
| LYFT201204P00029500 | 2020-11-23 11:45AM EST | 29.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 56 | 77 | 124.22% |
| LYFT201204P00030000 | 2020-11-25 3:58PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 255 | 650 | 98.44% |
| LYFT201204P00031000 | 2020-11-24 10:42AM EST | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 87.50% |
| LYFT201204P00032000 | 2020-11-25 3:46PM EST | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 188 | 82.81% |
| LYFT201204P00032500 | 2020-11-24 10:15AM EST | 32.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 17 | 75.00% |
| LYFT201204P00033000 | 2020-11-25 1:29PM EST | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 88 | 71.88% |
| LYFT201204P00033500 | 2020-11-25 3:46PM EST | 33.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 43 | 64.06% |
| LYFT201204P00034000 | 2020-11-25 12:25PM EST | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 132 | 265 | 60.94% |
| LYFT201204P00035000 | 2020-11-27 12:59PM EST | 35.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 278 | 621 | 60.55% |
| LYFT201204P00036000 | 2020-11-27 12:49PM EST | 36.00 | 0.11 | 0.13 | 0.17 | -0.02 | -15.38% | 61 | 5,361 | 58.59% |
| LYFT201204P00037000 | 2020-11-27 12:56PM EST | 37.00 | 0.32 | 0.29 | 0.33 | +0.04 | +14.29% | 152 | 393 | 57.62% |
| LYFT201204P00037500 | 2020-11-27 12:57PM EST | 37.50 | 0.47 | 0.42 | 0.46 | +0.11 | +30.56% | 196 | 822 | 57.81% |
| LYFT201204P00038500 | 2020-11-27 12:59PM EST | 38.50 | 0.84 | 0.78 | 0.84 | +0.18 | +27.27% | 60 | 282 | 58.50% |
| LYFT201204P00039000 | 2020-11-27 12:55PM EST | 39.00 | 1.07 | 1.03 | 1.09 | +0.23 | +27.38% | 108 | 1,097 | 59.28% |
| LYFT201204P00040000 | 2020-11-27 12:56PM EST | 40.00 | 1.69 | 1.63 | 1.71 | +0.27 | +19.01% | 66 | 383 | 61.04% |
| LYFT201204P00041000 | 2020-11-27 12:54PM EST | 41.00 | 2.36 | 2.35 | 2.54 | -0.28 | -10.61% | 111 | 75 | 65.43% |
| LYFT201204P00041500 | 2020-11-27 12:57PM EST | 41.50 | 2.90 | 2.59 | 2.93 | -0.15 | -4.92% | 30 | 58 | 59.96% |
| LYFT201204P00042500 | 2020-11-25 11:45AM EST | 42.50 | 3.90 | 3.55 | 3.70 | 0.00 | - | 11 | 47 | 60.74% |
| LYFT201204P00043500 | 2020-11-23 9:58AM EST | 43.50 | 4.95 | 4.40 | 4.75 | +4.95 | - | - | 4 | 65.82% |
| LYFT201204P00044000 | 2020-11-27 12:23PM EST | 44.00 | 4.30 | 4.95 | 5.20 | +4.30 | - | 5 | 4 | 70.90% |
| LYFT201204P00045000 | 2020-11-23 1:22PM EST | 45.00 | 5.45 | 5.75 | 6.30 | 0.00 | - | 2 | 17 | 71.48% |
| LYFT201204P00046000 | 2020-11-19 9:55AM EST | 46.00 | 6.15 | 6.85 | 7.20 | 0.00 | - | - | 1 | 80.47% |
| LYFT201204P00047500 | 2020-11-23 10:01AM EST | 47.50 | 8.65 | 8.15 | 8.90 | +8.65 | - | - | 1 | 92.58% |
| LYFT201204P00050000 | 2020-11-19 12:17PM EST | 50.00 | 9.85 | 10.70 | 11.35 | 0.00 | - | 8 | 108 | 111.72% |
| LYFT201204P00055000 | 2020-11-25 1:39PM EST | 55.00 | 16.00 | 15.50 | 16.35 | 0.00 | - | 4 | 12 | 206.25% |
© 2020 Verizon Media. All rights reserved.
