Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240119C00002500 | 2022-08-08 1:02PM EST | 2.50 | 18.18 | 17.00 | 17.15 | 0.00 | - | - | 99 | 0.00% |
| LYFT240119C00005000 | 2022-08-08 10:05AM EST | 5.00 | 16.17 | 14.85 | 15.05 | 0.00 | - | 14 | 78 | 295.31% |
| LYFT240119C00007500 | 2022-08-11 1:38PM EST | 7.50 | 13.00 | 12.95 | 13.10 | -1.80 | -12.16% | 6 | 87 | 210.84% |
| LYFT240119C00010000 | 2022-08-11 1:18PM EST | 10.00 | 11.20 | 11.20 | 11.35 | +0.35 | +3.23% | 7 | 712 | 172.75% |
| LYFT240119C00012500 | 2022-08-11 1:33PM EST | 12.50 | 9.65 | 9.60 | 9.75 | +0.15 | +1.58% | 21 | 1,053 | 149.27% |
| LYFT240119C00015000 | 2022-08-11 1:18PM EST | 15.00 | 8.35 | 8.25 | 8.40 | +0.21 | +2.58% | 3 | 4,090 | 134.96% |
| LYFT240119C00017500 | 2022-08-10 1:06PM EST | 17.50 | 7.35 | 7.05 | 7.20 | +0.49 | +7.14% | 3 | 2,555 | 124.37% |
| LYFT240119C00020000 | 2022-08-11 1:15PM EST | 20.00 | 6.10 | 6.05 | 6.15 | +0.20 | +3.39% | 83 | 5,836 | 116.75% |
| LYFT240119C00022500 | 2022-08-10 10:32AM EST | 22.50 | 5.28 | 5.10 | 5.30 | -0.02 | -0.38% | 4 | 2,569 | 110.57% |
| LYFT240119C00025000 | 2022-08-11 10:21AM EST | 25.00 | 4.61 | 4.40 | 4.55 | +0.36 | +8.47% | 39 | 3,062 | 106.42% |
| LYFT240119C00027500 | 2022-08-08 11:18AM EST | 27.50 | 4.62 | 3.75 | 3.90 | 0.00 | - | 5 | 1,974 | 102.59% |
| LYFT240119C00030000 | 2022-08-11 12:17PM EST | 30.00 | 3.28 | 3.20 | 3.30 | +0.13 | +4.13% | 46 | 1,833 | 99.12% |
| LYFT240119C00032500 | 2022-08-09 2:09PM EST | 32.50 | 2.74 | 2.77 | 2.82 | 0.00 | - | 6 | 7,403 | 96.73% |
| LYFT240119C00035000 | 2022-08-11 1:06PM EST | 35.00 | 2.37 | 2.36 | 2.41 | +0.04 | +1.72% | 191 | 3,466 | 94.34% |
| LYFT240119C00037500 | 2022-08-11 8:42AM EST | 37.50 | 2.16 | 2.03 | 2.09 | -0.84 | -28.00% | 10 | 1,690 | 92.68% |
| LYFT240119C00040000 | 2022-08-10 1:16PM EST | 40.00 | 1.87 | 1.75 | 1.81 | +0.12 | +6.86% | 3 | 3,910 | 91.19% |
| LYFT240119C00042500 | 2022-08-11 1:02PM EST | 42.50 | 1.52 | 1.50 | 1.56 | -0.53 | -25.85% | 20 | 1,270 | 89.67% |
| LYFT240119C00045000 | 2022-08-11 1:06PM EST | 45.00 | 1.33 | 1.30 | 1.35 | -0.36 | -21.30% | 5 | 674 | 88.48% |
| LYFT240119C00047500 | 2022-08-05 2:57PM EST | 47.50 | 1.46 | 1.12 | 1.17 | 0.00 | - | 25 | 633 | 87.35% |
| LYFT240119C00050000 | 2022-08-10 10:11AM EST | 50.00 | 1.02 | 0.97 | 1.03 | +0.04 | +4.08% | 13 | 6,038 | 86.52% |
| LYFT240119C00052500 | 2022-08-10 10:32AM EST | 52.50 | 0.90 | 0.85 | 0.89 | +0.05 | +5.88% | 12 | 2,732 | 85.64% |
| LYFT240119C00055000 | 2022-08-10 2:56PM EST | 55.00 | 0.86 | 0.74 | 0.79 | +0.08 | +10.26% | 1 | 911 | 85.06% |
| LYFT240119C00057500 | 2022-08-09 2:09PM EST | 57.50 | 0.64 | 0.65 | 0.69 | 0.00 | - | 257 | 266 | 84.38% |
| LYFT240119C00060000 | 2022-08-09 2:09PM EST | 60.00 | 0.57 | 0.57 | 0.61 | 0.00 | - | 76 | 722 | 83.84% |
| LYFT240119C00062500 | 2022-08-09 2:30PM EST | 62.50 | 0.49 | 0.50 | 0.54 | 0.00 | - | 35 | 74 | 83.30% |
| LYFT240119C00065000 | 2022-08-11 1:06PM EST | 65.00 | 0.47 | 0.47 | 0.48 | +0.02 | +4.44% | 656 | 1,793 | 83.40% |
| LYFT240119C00070000 | 2022-08-11 10:42AM EST | 70.00 | 0.40 | 0.30 | 0.39 | +0.04 | +11.11% | 702 | 3,152 | 81.35% |
| LYFT240119C00075000 | 2022-08-08 12:31PM EST | 75.00 | 0.45 | 0.25 | 0.32 | 0.00 | - | 3 | 470 | 81.25% |
| LYFT240119C00080000 | 2022-08-10 10:17AM EST | 80.00 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 30 | 969 | 81.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240119P00002500 | 2022-08-02 9:45AM EST | 2.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 192 | 108.20% |
| LYFT240119P00005000 | 2022-08-04 8:41AM EST | 5.00 | 0.64 | 0.17 | 0.75 | 0.00 | - | 10 | 137 | 99.22% |
| LYFT240119P00007500 | 2022-08-11 8:51AM EST | 7.50 | 0.74 | 0.77 | 0.79 | -0.09 | -10.84% | 16 | 215 | 82.03% |
| LYFT240119P00010000 | 2022-08-11 9:59AM EST | 10.00 | 1.37 | 1.38 | 1.42 | -0.17 | -11.04% | 1 | 2,174 | 74.61% |
| LYFT240119P00012500 | 2022-08-10 11:23AM EST | 12.50 | 2.27 | 2.21 | 2.28 | -0.10 | -4.22% | 2 | 5,646 | 68.95% |
| LYFT240119P00015000 | 2022-08-10 2:52PM EST | 15.00 | 3.24 | 3.20 | 3.30 | -0.21 | -6.09% | 14 | 4,156 | 62.99% |
| LYFT240119P00017500 | 2022-08-11 1:34PM EST | 17.50 | 4.46 | 4.45 | 4.55 | -0.16 | -3.46% | 37 | 974 | 58.08% |
| LYFT240119P00020000 | 2022-08-09 8:30AM EST | 20.00 | 5.96 | 5.80 | 5.95 | 0.00 | - | 1 | 3,080 | 51.95% |
| LYFT240119P00022500 | 2022-08-10 8:30AM EST | 22.50 | 7.25 | 7.35 | 7.45 | -0.50 | -6.45% | 1 | 1,976 | 45.29% |
| LYFT240119P00025000 | 2022-08-09 8:30AM EST | 25.00 | 9.14 | 9.05 | 9.15 | 0.00 | - | 1 | 1,256 | 34.67% |
| LYFT240119P00027500 | 2022-08-08 10:54AM EST | 27.50 | 10.50 | 10.85 | 10.95 | 0.00 | - | 78 | 5,331 | 0.00% |
| LYFT240119P00030000 | 2022-08-09 9:10AM EST | 30.00 | 13.10 | 12.75 | 12.85 | 0.00 | - | 1 | 1,697 | 0.00% |
| LYFT240119P00032500 | 2022-08-04 1:38PM EST | 32.50 | 16.55 | 14.75 | 14.90 | 0.00 | - | 10 | 233 | 0.00% |
| LYFT240119P00035000 | 2022-08-11 8:56AM EST | 35.00 | 16.40 | 16.85 | 17.00 | +0.05 | +0.31% | 3 | 5,654 | 0.00% |
| LYFT240119P00037500 | 2022-08-11 10:05AM EST | 37.50 | 18.60 | 19.00 | 19.20 | -0.75 | -3.88% | 15 | 790 | 0.00% |
| LYFT240119P00040000 | 2022-08-11 8:57AM EST | 40.00 | 20.55 | 21.25 | 21.40 | -1.05 | -4.86% | 1 | 2,489 | 0.00% |
| LYFT240119P00042500 | 2022-08-11 9:17AM EST | 42.50 | 22.60 | 23.55 | 23.70 | -1.30 | -5.44% | 8 | 299 | 0.00% |
| LYFT240119P00045000 | 2022-08-11 9:21AM EST | 45.00 | 25.00 | 25.90 | 26.05 | -3.10 | -11.03% | 6 | 404 | 0.00% |
| LYFT240119P00047500 | 2022-07-20 8:47AM EST | 47.50 | 33.25 | 28.25 | 28.40 | 0.00 | - | - | 114 | 0.00% |
| LYFT240119P00050000 | 2022-08-11 10:13AM EST | 50.00 | 30.35 | 30.70 | 30.90 | +0.10 | +0.33% | 5 | 2 | 0.00% |
| LYFT240119P00052500 | 2021-11-26 10:46AM EST | 52.50 | 19.12 | 16.85 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| LYFT240119P00055000 | 2022-07-11 9:39AM EST | 55.00 | 42.30 | 35.70 | 35.95 | 0.00 | - | - | 0 | 0.00% |
| LYFT240119P00057500 | 2022-08-04 2:27PM EST | 57.50 | 40.35 | 37.90 | 38.40 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT240119P00060000 | 2022-08-04 2:12PM EST | 60.00 | 42.75 | 40.45 | 40.95 | 0.00 | - | - | 0 | 0.00% |
| LYFT240119P00062500 | 2021-11-10 6:53AM EST | 62.50 | 19.90 | 25.50 | 29.10 | 0.00 | - | 105 | 105 | 0.00% |
| LYFT240119P00080000 | 2022-07-20 1:56PM EST | 80.00 | 65.61 | 60.50 | 60.75 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
