UK markets closed
NIKKEI 225
27,448.01-699.50(-2.49%)HANG SENG
27,718.67-512.37(-1.81%)CRUDE OIL
63.77-2.31(-3.50%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.19-0.70 (-1.50%)
As of 3:53PM EDT. Market open.
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210514C00030000 | 2021-05-05 2:25PM EDT | 30.00 | 22.80 | 15.80 | 16.40 | 0.00 | - | - | 1 | 358.59% |
| LYFT210514C00035000 | 2021-05-07 9:57AM EDT | 35.00 | 15.26 | 10.80 | 11.45 | 0.00 | - | 5 | 5 | 261.72% |
| LYFT210514C00040000 | 2021-05-05 2:42PM EDT | 40.00 | 12.90 | 5.75 | 6.20 | 0.00 | - | - | 1 | 89.06% |
| LYFT210514C00045000 | 2021-05-13 3:01PM EDT | 45.00 | 1.48 | 1.30 | 1.39 | -0.86 | -36.75% | 24 | 95 | 46.68% |
| LYFT210514C00046000 | 2021-05-13 3:35PM EDT | 46.00 | 0.67 | 0.66 | 0.71 | -0.86 | -56.21% | 1,111 | 76 | 45.02% |
| LYFT210514C00047000 | 2021-05-13 3:35PM EDT | 47.00 | 0.30 | 0.27 | 0.29 | -0.62 | -67.39% | 418 | 173 | 44.53% |
| LYFT210514C00047500 | 2021-05-13 3:08PM EDT | 47.50 | 0.25 | 0.17 | 0.19 | -0.47 | -65.28% | 439 | 139 | 46.68% |
| LYFT210514C00048000 | 2021-05-13 3:31PM EDT | 48.00 | 0.14 | 0.12 | 0.15 | -0.37 | -72.55% | 1,714 | 1,468 | 50.00% |
| LYFT210514C00048500 | 2021-05-13 1:55PM EDT | 48.50 | 0.08 | 0.07 | 0.10 | -0.26 | -76.47% | 80 | 183 | 51.56% |
| LYFT210514C00049000 | 2021-05-13 1:21PM EDT | 49.00 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 213 | 470 | 56.25% |
| LYFT210514C00050000 | 2021-05-13 3:16PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 521 | 2,083 | 60.94% |
| LYFT210514C00051000 | 2021-05-13 12:46PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 162 | 668 | 67.19% |
| LYFT210514C00052000 | 2021-05-13 1:39PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 42 | 1,145 | 70.31% |
| LYFT210514C00053000 | 2021-05-13 2:57PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 22 | 2,790 | 87.50% |
| LYFT210514C00054000 | 2021-05-12 3:55PM EDT | 54.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 416 | 81.25% |
| LYFT210514C00055000 | 2021-05-13 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 66 | 1,470 | 98.44% |
| LYFT210514C00056000 | 2021-05-13 2:39PM EDT | 56.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 708 | 117.19% |
| LYFT210514C00057000 | 2021-05-11 1:34PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 494 | 106.25% |
| LYFT210514C00057500 | 2021-05-12 12:21PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 108 | 112.50% |
| LYFT210514C00058000 | 2021-05-12 3:55PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 284 | 112.50% |
| LYFT210514C00058500 | 2021-05-10 12:59PM EDT | 58.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 106 | 118.75% |
| LYFT210514C00059000 | 2021-05-12 11:01AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 137.50% |
| LYFT210514C00059500 | 2021-05-07 12:32PM EDT | 59.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 38 | 142.19% |
| LYFT210514C00060000 | 2021-05-12 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 631 | 131.25% |
| LYFT210514C00060500 | 2021-05-07 12:32PM EDT | 60.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 105 | 150.00% |
| LYFT210514C00061000 | 2021-05-12 1:31PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 154.69% |
| LYFT210514C00061500 | 2021-05-07 12:44PM EDT | 61.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 159.38% |
| LYFT210514C00062000 | 2021-05-06 3:51PM EDT | 62.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 13 | 123 | 143.75% |
| LYFT210514C00062500 | 2021-05-07 12:16PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 371 | 165.63% |
| LYFT210514C00063000 | 2021-05-11 1:36PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 165 | 150.00% |
| LYFT210514C00063500 | 2021-05-07 1:33PM EDT | 63.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 82 | 175.00% |
| LYFT210514C00064000 | 2021-05-06 1:22PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 107 | 156.25% |
| LYFT210514C00064500 | 2021-05-04 1:55PM EDT | 64.50 | 0.39 | 0.00 | 0.03 | 0.00 | - | 26 | 134 | 181.25% |
| LYFT210514C00065000 | 2021-05-11 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 162.50% |
| LYFT210514C00065500 | 2021-05-13 2:58PM EDT | 65.50 | 0.02 | 0.00 | 0.08 | -0.38 | -95.00% | 310 | 339 | 212.50% |
| LYFT210514C00066000 | 2021-05-11 10:37AM EDT | 66.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 5 | 126 | 285.94% |
| LYFT210514C00066500 | 2021-05-05 1:40PM EDT | 66.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 21 | 248.44% |
| LYFT210514C00067000 | 2021-05-07 2:56PM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 43 | 215.63% |
| LYFT210514C00067500 | 2021-05-05 10:44AM EDT | 67.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 30 | 256.25% |
| LYFT210514C00068000 | 2021-05-06 11:21AM EDT | 68.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 22 | 260.94% |
| LYFT210514C00068500 | 2021-05-07 3:44PM EDT | 68.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 303.13% |
| LYFT210514C00069000 | 2021-04-29 12:33PM EDT | 69.00 | 0.45 | 0.00 | 0.18 | 0.00 | - | 1 | 46 | 268.75% |
| LYFT210514C00070000 | 2021-05-10 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 265.63% |
| LYFT210514C00071000 | 2021-05-05 9:30AM EDT | 71.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 58 | 281.25% |
| LYFT210514C00075000 | 2021-05-13 3:31PM EDT | 75.00 | 0.10 | 0.00 | 0.17 | +0.09 | +900.00% | 1 | 132 | 310.94% |
| LYFT210514C00080000 | 2021-05-03 9:37AM EDT | 80.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 2 | 98 | 396.09% |
| LYFT210514C00085000 | 2021-05-13 3:31PM EDT | 85.00 | 0.07 | 0.00 | 0.19 | +0.06 | +600.00% | 1 | 23 | 381.25% |
| LYFT210514C00090000 | 2021-04-19 12:25PM EDT | 90.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 30 | 50 | 362.50% |
| LYFT210514C00095000 | 2021-04-23 1:32PM EDT | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 125 | 392.19% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210514P00030000 | 2021-05-11 10:27AM EDT | 30.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 51 | 302.34% |
| LYFT210514P00035000 | 2021-05-12 12:50PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,210 | 159.38% |
| LYFT210514P00040000 | 2021-05-13 10:53AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 152 | 613 | 93.75% |
| LYFT210514P00044000 | 2021-05-13 3:08PM EDT | 44.00 | 0.19 | 0.14 | 0.17 | -0.06 | -24.00% | 141 | 288 | 62.11% |
| LYFT210514P00045000 | 2021-05-13 3:34PM EDT | 45.00 | 0.31 | 0.26 | 0.29 | -0.05 | -13.89% | 602 | 916 | 53.32% |
| LYFT210514P00046000 | 2021-05-13 3:35PM EDT | 46.00 | 0.62 | 0.59 | 0.60 | 0.00 | - | 1,440 | 1,655 | 50.20% |
| LYFT210514P00047000 | 2021-05-13 3:14PM EDT | 47.00 | 1.32 | 1.20 | 1.23 | +0.25 | +23.36% | 467 | 1,010 | 53.52% |
| LYFT210514P00047500 | 2021-05-13 1:55PM EDT | 47.50 | 1.51 | 1.61 | 1.68 | +0.30 | +24.79% | 156 | 617 | 59.77% |
| LYFT210514P00048000 | 2021-05-13 3:01PM EDT | 48.00 | 1.96 | 1.98 | 2.06 | +0.35 | +21.74% | 145 | 1,093 | 58.20% |
| LYFT210514P00048500 | 2021-05-13 12:47PM EDT | 48.50 | 2.45 | 2.47 | 2.52 | +0.66 | +36.87% | 32 | 401 | 64.45% |
| LYFT210514P00049000 | 2021-05-13 2:40PM EDT | 49.00 | 2.78 | 2.91 | 3.05 | +0.57 | +25.79% | 76 | 765 | 71.29% |
| LYFT210514P00050000 | 2021-05-13 2:06PM EDT | 50.00 | 4.07 | 3.85 | 4.10 | +0.96 | +30.87% | 216 | 3,171 | 86.72% |
| LYFT210514P00051000 | 2021-05-13 3:01PM EDT | 51.00 | 4.80 | 4.85 | 5.10 | +0.60 | +14.29% | 29 | 809 | 101.56% |
| LYFT210514P00052000 | 2021-05-13 3:01PM EDT | 52.00 | 5.80 | 5.80 | 6.00 | +2.82 | +94.63% | 4 | 221 | 100.39% |
| LYFT210514P00053000 | 2021-05-13 12:53PM EDT | 53.00 | 6.75 | 6.85 | 6.95 | +0.47 | +7.48% | 24 | 884 | 112.50% |
| LYFT210514P00054000 | 2021-05-13 10:30AM EDT | 54.00 | 7.85 | 7.85 | 8.20 | +0.55 | +7.53% | 34 | 626 | 151.95% |
| LYFT210514P00055000 | 2021-05-13 10:19AM EDT | 55.00 | 7.15 | 8.80 | 9.20 | -0.55 | -7.14% | 7 | 2,637 | 160.16% |
| LYFT210514P00056000 | 2021-05-13 10:44AM EDT | 56.00 | 9.85 | 9.75 | 10.15 | +0.59 | +6.37% | 11 | 196 | 160.94% |
| LYFT210514P00057000 | 2021-05-12 3:09PM EDT | 57.00 | 9.35 | 10.80 | 11.15 | -0.90 | -8.78% | 8 | 150 | 178.52% |
| LYFT210514P00057500 | 2021-05-13 11:53AM EDT | 57.50 | 11.00 | 11.15 | 11.85 | +0.61 | +5.87% | 1 | 94 | 189.84% |
| LYFT210514P00058000 | 2021-05-13 3:35PM EDT | 58.00 | 11.90 | 11.80 | 12.10 | +3.18 | +36.47% | 10 | 90 | 183.20% |
| LYFT210514P00058500 | 2021-05-06 9:30AM EDT | 58.50 | 8.20 | 12.20 | 12.65 | 0.00 | - | 3 | 129 | 181.25% |
| LYFT210514P00059000 | 2021-05-12 12:38PM EDT | 59.00 | 13.28 | 12.65 | 13.25 | +1.03 | +8.41% | 1 | 33 | 193.75% |
| LYFT210514P00059500 | 2021-05-05 11:31AM EDT | 59.50 | 5.35 | 12.65 | 13.80 | 0.00 | - | 6 | 71 | 266.41% |
| LYFT210514P00060000 | 2021-05-12 12:51PM EDT | 60.00 | 12.85 | 13.70 | 14.35 | 0.00 | - | 1 | 100 | 223.44% |
| LYFT210514P00060500 | 2021-05-07 12:37PM EDT | 60.50 | 11.20 | 14.15 | 14.95 | 0.00 | - | 2 | 28 | 234.38% |
| LYFT210514P00061000 | 2021-05-07 3:57PM EDT | 61.00 | 12.75 | 14.55 | 15.45 | 0.00 | - | 1 | 94 | 228.13% |
| LYFT210514P00061500 | 2021-05-07 12:25PM EDT | 61.50 | 10.80 | 14.20 | 16.50 | 0.00 | - | 1 | 51 | 176.56% |
| LYFT210514P00062000 | 2021-05-12 3:54PM EDT | 62.00 | 14.85 | 15.70 | 16.25 | 0.00 | - | 4 | 3 | 231.64% |
| LYFT210514P00062500 | 2021-05-05 3:22PM EDT | 62.50 | 10.30 | 16.20 | 17.05 | 0.00 | - | 2 | 0 | 271.09% |
| LYFT210514P00063000 | 2021-05-13 10:51AM EDT | 63.00 | 15.46 | 16.70 | 17.25 | +1.76 | +12.85% | 6 | 6 | 241.41% |
| LYFT210514P00063500 | 2021-05-05 10:53AM EDT | 63.50 | 16.65 | 16.95 | 17.90 | 0.00 | - | 1 | 0 | 230.08% |
| LYFT210514P00064000 | 2021-05-05 1:29PM EDT | 64.00 | 11.50 | 17.05 | 19.30 | 0.00 | - | 2 | 1 | 296.48% |
| LYFT210514P00064500 | 2021-05-06 11:47AM EDT | 64.50 | 17.70 | 18.05 | 18.90 | 0.00 | - | 1 | 0 | 255.47% |
| LYFT210514P00065000 | 2021-05-12 11:32AM EDT | 65.00 | 18.53 | 18.55 | 19.25 | 0.00 | - | 24 | 4 | 233.59% |
| LYFT210514P00065500 | 2021-05-07 3:13PM EDT | 65.50 | 15.55 | 19.10 | 20.20 | 0.00 | - | 2 | 2 | 307.03% |
| LYFT210514P00066000 | 2021-05-05 2:17PM EDT | 66.00 | 13.20 | 19.65 | 20.30 | 0.00 | - | 1 | 1 | 269.53% |
| LYFT210514P00066500 | 2021-04-27 9:36AM EDT | 66.50 | 4.20 | 18.90 | 22.00 | 0.00 | - | 5 | 0 | 265.63% |
| LYFT210514P00067000 | 2021-05-05 12:00PM EDT | 67.00 | 12.75 | 20.65 | 21.25 | 0.00 | - | - | 0 | 269.92% |
| LYFT210514P00067500 | 2021-04-26 10:38AM EDT | 67.50 | 5.36 | 20.05 | 22.75 | 0.00 | - | 4 | 4 | 253.91% |
| LYFT210514P00068000 | 2021-04-05 10:13AM EDT | 68.00 | 7.28 | 14.15 | 14.75 | 0.00 | - | - | 7 | 0.00% |
| LYFT210514P00070000 | 2021-05-12 11:32AM EDT | 70.00 | 22.81 | 23.70 | 24.40 | 0.00 | - | 2 | 5 | 325.78% |
| LYFT210514P00071000 | 2021-05-05 10:16AM EDT | 71.00 | 17.00 | 23.95 | 26.10 | 0.00 | - | - | 3 | 327.34% |
| LYFT210514P00075000 | 2021-05-05 3:08PM EDT | 75.00 | 22.65 | 27.55 | 30.55 | 0.00 | - | - | 0 | 366.80% |
| LYFT210514P00080000 | 2021-05-05 3:23PM EDT | 80.00 | 27.75 | 32.95 | 34.90 | 0.00 | - | - | 0 | 357.81% |
| LYFT210514P00085000 | 2021-05-05 12:56PM EDT | 85.00 | 32.10 | 37.70 | 40.55 | 0.00 | - | - | 0 | 460.55% |
| LYFT210514P00090000 | 2021-05-05 3:08PM EDT | 90.00 | 37.70 | 42.85 | 45.60 | 0.00 | - | - | 0 | 519.53% |
| LYFT210514P00095000 | 2021-05-05 10:39AM EDT | 95.00 | 41.15 | 47.70 | 50.60 | 0.00 | - | - | 0 | 530.86% |
© 2021 Verizon Media. All rights reserved.
