Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220708C00008500 | 2022-06-29 12:05PM EDT | 8.50 | 5.50 | 5.05 | 5.20 | 0.00 | - | 28 | 45 | 410.94% |
| LYFT220708C00009000 | 2022-06-29 3:02PM EDT | 9.00 | 5.00 | 4.45 | 4.70 | 0.00 | - | - | 30 | 342.97% |
| LYFT220708C00010000 | 2022-06-07 10:07AM EDT | 10.00 | 7.00 | 3.50 | 3.65 | 0.00 | - | - | 2 | 271.09% |
| LYFT220708C00010500 | 2022-07-01 10:30AM EDT | 10.50 | 2.78 | 2.97 | 3.15 | 0.00 | - | 2 | 2 | 229.69% |
| LYFT220708C00011000 | 2022-06-30 11:20AM EDT | 11.00 | 2.75 | 2.56 | 2.66 | 0.00 | - | 40 | 22 | 217.19% |
| LYFT220708C00012000 | 2022-07-05 10:05AM EDT | 12.00 | 1.15 | 1.52 | 1.89 | 0.00 | - | 10 | 12 | 176.17% |
| LYFT220708C00012500 | 2022-07-06 10:07AM EDT | 12.50 | 1.19 | 1.12 | 1.21 | -0.35 | -22.73% | 86 | 30 | 128.13% |
| LYFT220708C00013000 | 2022-07-05 2:39PM EDT | 13.00 | 1.08 | 0.72 | 0.90 | 0.00 | - | 219 | 207 | 121.09% |
| LYFT220708C00013500 | 2022-07-06 10:01AM EDT | 13.50 | 0.43 | 0.41 | 0.46 | -0.26 | -37.68% | 151 | 396 | 98.05% |
| LYFT220708C00014000 | 2022-07-06 9:58AM EDT | 14.00 | 0.21 | 0.20 | 0.24 | -0.21 | -50.00% | 281 | 1,213 | 91.41% |
| LYFT220708C00014500 | 2022-07-06 10:01AM EDT | 14.50 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 33 | 539 | 89.06% |
| LYFT220708C00015000 | 2022-07-06 9:50AM EDT | 15.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 17 | 1,885 | 89.84% |
| LYFT220708C00015500 | 2022-07-06 9:51AM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 812 | 95.31% |
| LYFT220708C00016000 | 2022-07-06 9:36AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 468 | 103.13% |
| LYFT220708C00016500 | 2022-07-05 12:10PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 220 | 115.63% |
| LYFT220708C00017000 | 2022-07-05 3:03PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 778 | 121.88% |
| LYFT220708C00017500 | 2022-07-06 10:02AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 134 | 143.75% |
| LYFT220708C00018000 | 2022-07-06 9:44AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 818 | 156.25% |
| LYFT220708C00018500 | 2022-07-01 10:57AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 159.38% |
| LYFT220708C00019000 | 2022-07-01 9:59AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 235 | 156.25% |
| LYFT220708C00019500 | 2022-07-05 9:37AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 181.25% |
| LYFT220708C00020000 | 2022-07-01 9:59AM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 231 | 200.00% |
| LYFT220708C00020500 | 2022-07-01 11:29AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 1,075 | 187.50% |
| LYFT220708C00021000 | 2022-07-05 11:40AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 358 | 221.88% |
| LYFT220708C00022000 | 2022-06-24 9:39AM EDT | 22.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 80 | 228 | 228.13% |
| LYFT220708C00023000 | 2022-07-01 11:30AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 230 | 243.75% |
| LYFT220708C00023500 | 2022-06-29 12:27PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 18 | 256.25% |
| LYFT220708C00024000 | 2022-06-23 1:57PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 262.50% |
| LYFT220708C00024500 | 2022-06-29 12:25PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 21 | 284.38% |
| LYFT220708C00025000 | 2022-06-28 2:26PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 275.00% |
| LYFT220708C00026000 | 2022-06-16 3:30PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 382 | 306.25% |
| LYFT220708C00026500 | 2022-06-27 1:09PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 6 | 300.00% |
| LYFT220708C00027000 | 2022-06-27 1:46PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 333 | 321.88% |
| LYFT220708C00027500 | 2022-06-27 1:46PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 30 | 312.50% |
| LYFT220708C00028500 | 2022-06-28 12:01PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 325.00% |
| LYFT220708C00029500 | 2022-06-27 1:02PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 337.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220708P00009000 | 2022-06-30 3:32PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 481 | 212.50% |
| LYFT220708P00009500 | 2022-07-01 9:51AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 151 | 187.50% |
| LYFT220708P00010000 | 2022-07-05 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 153.13% |
| LYFT220708P00010500 | 2022-07-05 3:14PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 174 | 140.63% |
| LYFT220708P00011000 | 2022-07-01 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 260 | 328 | 96.88% |
| LYFT220708P00011500 | 2022-07-05 10:28AM EDT | 11.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 78 | 125 | 93.75% |
| LYFT220708P00012000 | 2022-07-05 3:20PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 233 | 86.72% |
| LYFT220708P00012500 | 2022-07-06 9:50AM EDT | 12.50 | 0.10 | 0.07 | 0.08 | +0.05 | +100.00% | 66 | 227 | 77.34% |
| LYFT220708P00013000 | 2022-07-06 9:50AM EDT | 13.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 21 | 888 | 69.53% |
| LYFT220708P00013500 | 2022-07-06 9:46AM EDT | 13.50 | 0.40 | 0.32 | 0.35 | +0.17 | +73.91% | 11 | 285 | 59.77% |
| LYFT220708P00014000 | 2022-07-06 9:50AM EDT | 14.00 | 0.72 | 0.60 | 0.66 | +0.30 | +71.43% | 24 | 506 | 55.47% |
| LYFT220708P00014500 | 2022-07-05 12:21PM EDT | 14.50 | 0.86 | 0.97 | 1.04 | 0.00 | - | 10 | 292 | 0.00% |
| LYFT220708P00015000 | 2022-07-05 3:02PM EDT | 15.00 | 1.22 | 1.28 | 1.49 | 0.00 | - | 13 | 179 | 0.00% |
| LYFT220708P00015500 | 2022-07-05 2:42PM EDT | 15.50 | 1.62 | 1.66 | 2.05 | 0.00 | - | 15 | 203 | 0.00% |
| LYFT220708P00016000 | 2022-07-01 3:51PM EDT | 16.00 | 2.49 | 2.27 | 2.59 | 0.00 | - | 83 | 1,321 | 87.50% |
| LYFT220708P00016500 | 2022-07-01 9:30AM EDT | 16.50 | 3.10 | 2.75 | 3.00 | 0.00 | - | 23 | 92 | 0.00% |
| LYFT220708P00017000 | 2022-07-05 3:09PM EDT | 17.00 | 3.24 | 3.10 | 3.55 | +0.14 | +4.52% | 3 | 552 | 0.00% |
| LYFT220708P00017500 | 2022-06-24 3:44PM EDT | 17.50 | 1.48 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT220708P00018000 | 2022-07-05 11:58AM EDT | 18.00 | 4.30 | 4.30 | 4.45 | 0.00 | - | 4 | 350 | 0.00% |
| LYFT220708P00018500 | 2022-06-24 3:50PM EDT | 18.50 | 2.25 | 4.05 | 5.45 | 0.00 | - | 2 | 2 | 338.28% |
| LYFT220708P00019000 | 2022-07-05 3:09PM EDT | 19.00 | 5.11 | 5.30 | 5.45 | 0.00 | - | 1 | 142 | 0.00% |
| LYFT220708P00020000 | 2022-07-05 2:17PM EDT | 20.00 | 6.18 | 6.35 | 6.55 | 0.00 | - | 3 | 14 | 0.00% |
| LYFT220708P00021000 | 2022-07-05 10:03AM EDT | 21.00 | 8.00 | 6.90 | 7.55 | 0.00 | - | 2 | 1 | 0.00% |
| LYFT220708P00022000 | 2022-06-10 11:19AM EDT | 22.00 | 5.85 | 7.30 | 9.40 | 0.00 | - | 2 | 3 | 577.73% |
| LYFT220708P00025000 | 2022-06-27 3:52PM EDT | 25.00 | 9.15 | 10.70 | 11.75 | 0.00 | - | - | 5 | 429.69% |
| LYFT220708P00026000 | 2022-06-07 11:30AM EDT | 26.00 | 8.95 | 11.30 | 13.20 | 0.00 | - | - | 0 | 624.22% |
© 2022 Yahoo. All rights reserved.
