UK markets open in 6 hours 23 minutes
NIKKEI 225
32,846.62 -384.65 (-1.16%) HANG SENG
16,606.54 -39.51 (-0.24%) CRUDE OIL
73.38 +0.34 (+0.47%) GOLD FUTURES
2,056.40 +14.20 (+0.70%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
33,006.20 +821.18 (+2.55%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT231208C00005000 | 2023-11-28 9:39AM EST | 5.00 | 5.25 | 7.55 | 7.70 | 0.00 | - | - | 4 | 462.50% |
| LYFT231208C00007000 | 2023-12-01 10:00AM EST | 7.00 | 5.00 | 5.55 | 5.70 | 0.00 | - | 1 | 2,004 | 309.38% |
| LYFT231208C00007500 | 2023-11-28 10:10AM EST | 7.50 | 2.78 | 5.05 | 5.20 | 0.00 | - | 5 | 6 | 278.13% |
| LYFT231208C00008000 | 2023-11-29 9:39AM EST | 8.00 | 3.77 | 4.55 | 4.70 | 0.00 | - | 1 | 21 | 246.88% |
| LYFT231208C00008500 | 2023-11-29 2:27PM EST | 8.50 | 3.32 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 218.75% |
| LYFT231208C00009000 | 2023-11-28 2:13PM EST | 9.00 | 1.65 | 3.55 | 3.70 | 0.00 | - | 5 | 48 | 192.19% |
| LYFT231208C00009500 | 2023-12-04 1:50PM EST | 9.50 | 3.45 | 3.05 | 3.20 | 0.00 | - | 17 | 553 | 167.19% |
| LYFT231208C00010000 | 2023-12-04 2:39PM EST | 10.00 | 2.86 | 2.64 | 2.74 | -0.34 | -10.63% | 18 | 167 | 134.38% |
| LYFT231208C00010500 | 2023-12-04 1:50PM EST | 10.50 | 2.47 | 2.14 | 2.24 | -0.18 | -6.79% | 104 | 653 | 110.94% |
| LYFT231208C00011000 | 2023-12-04 3:15PM EST | 11.00 | 1.80 | 1.63 | 1.74 | -0.47 | -20.70% | 64 | 1,016 | 84.38% |
| LYFT231208C00011500 | 2023-12-04 3:28PM EST | 11.50 | 1.31 | 1.17 | 1.23 | -0.39 | -22.94% | 148 | 2,015 | 70.31% |
| LYFT231208C00012000 | 2023-12-04 3:58PM EST | 12.00 | 0.80 | 0.73 | 0.81 | -0.47 | -37.01% | 509 | 2,307 | 66.80% |
| LYFT231208C00012500 | 2023-12-04 3:42PM EST | 12.50 | 0.46 | 0.45 | 0.48 | -0.39 | -45.88% | 1,130 | 1,747 | 72.27% |
| LYFT231208C00013000 | 2023-12-04 3:55PM EST | 13.00 | 0.25 | 0.25 | 0.26 | -0.30 | -54.55% | 10,402 | 3,244 | 75.00% |
| LYFT231208C00013500 | 2023-12-04 3:52PM EST | 13.50 | 0.13 | 0.13 | 0.14 | -0.21 | -61.76% | 3,204 | 2,577 | 78.91% |
| LYFT231208C00014000 | 2023-12-04 3:36PM EST | 14.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 1,157 | 1,511 | 81.25% |
| LYFT231208C00014500 | 2023-12-04 3:48PM EST | 14.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 674 | 435 | 85.94% |
| LYFT231208C00015000 | 2023-12-04 3:24PM EST | 15.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 762 | 462 | 95.31% |
| LYFT231208C00015500 | 2023-12-04 2:37PM EST | 15.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 128 | 100.00% |
| LYFT231208C00016000 | 2023-12-04 3:24PM EST | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 548 | 120 | 112.50% |
| LYFT231208C00017000 | 2023-12-04 3:23PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 69 | 118.75% |
| LYFT231208C00018000 | 2023-12-01 1:05PM EST | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 137.50% |
| LYFT231208C00019000 | 2023-11-08 2:55PM EST | 19.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 156.25% |
| LYFT231208C00020000 | 2023-12-01 2:25PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 175.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT231208P00004000 | 2023-12-01 2:04PM EST | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 425.00% |
| LYFT231208P00006000 | 2023-10-26 11:29AM EST | 6.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 325.00% |
| LYFT231208P00006500 | 2023-11-08 3:47PM EST | 6.50 | 0.03 | 0.00 | 0.41 | 0.00 | - | - | 45 | 489.06% |
| LYFT231208P00007000 | 2023-11-08 1:01PM EST | 7.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 20 | 1 | 443.75% |
| LYFT231208P00007500 | 2023-12-01 3:54PM EST | 7.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 371.88% |
| LYFT231208P00008000 | 2023-11-01 9:02AM EST | 8.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| LYFT231208P00008500 | 2023-12-04 10:00AM EST | 8.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 13 | 83 | 162.50% |
| LYFT231208P00009000 | 2023-11-29 11:10AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 137.50% |
| LYFT231208P00009500 | 2023-12-04 11:24AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,573 | 118.75% |
| LYFT231208P00010000 | 2023-12-01 3:43PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 2,764 | 100.00% |
| LYFT231208P00010500 | 2023-12-04 1:59PM EST | 10.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 101 | 422 | 81.25% |
| LYFT231208P00011000 | 2023-12-04 3:43PM EST | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 2,205 | 81.25% |
| LYFT231208P00011500 | 2023-12-04 2:56PM EST | 11.50 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1,195 | 4,710 | 72.66% |
| LYFT231208P00012000 | 2023-12-04 3:58PM EST | 12.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 345 | 2,458 | 70.70% |
| LYFT231208P00012500 | 2023-12-04 3:58PM EST | 12.50 | 0.29 | 0.28 | 0.30 | +0.09 | +45.00% | 884 | 570 | 69.53% |
| LYFT231208P00013000 | 2023-12-04 3:57PM EST | 13.00 | 0.57 | 0.57 | 0.59 | +0.15 | +35.71% | 2,035 | 2,192 | 72.27% |
| LYFT231208P00013500 | 2023-12-04 12:37PM EST | 13.50 | 0.79 | 0.94 | 0.99 | +0.12 | +17.91% | 121 | 98 | 76.56% |
| LYFT231208P00014000 | 2023-12-01 3:27PM EST | 14.00 | 1.22 | 1.37 | 1.43 | +0.22 | +22.00% | 21 | 27 | 78.91% |
| LYFT231208P00015000 | 2023-12-01 3:50PM EST | 15.00 | 1.90 | 2.33 | 2.39 | 0.00 | - | 11 | 11 | 90.63% |
| LYFT231208P00017000 | 2023-11-16 10:42AM EST | 17.00 | 6.60 | 4.30 | 4.40 | 0.00 | - | - | 0 | 128.13% |
| LYFT231208P00020000 | 2023-11-29 10:20AM EST | 20.00 | 8.00 | 7.30 | 7.40 | 0.00 | - | - | 2 | 187.50% |
© 2023 Yahoo. All rights reserved.