UK markets closed
NIKKEI 225
26,537.31+240.45(+0.91%)HANG SENG
26,819.45+149.70(+0.56%)CRUDE OIL
44.99-0.72(-1.58%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.52+0.03 (+0.08%)
At close: 4:00PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201127C00017500 | 2020-10-30 2:40PM EST | 17.50 | 5.70 | 21.85 | 22.20 | 0.00 | - | 1 | 1 | 387.50% |
| LYFT201127C00018000 | 2020-11-06 11:15AM EST | 18.00 | 11.35 | 21.15 | 21.90 | 0.00 | - | 74 | 76 | 375.00% |
| LYFT201127C00018500 | 2020-11-06 10:23AM EST | 18.50 | 10.45 | 20.85 | 21.15 | 0.00 | - | 40 | 40 | 548.44% |
| LYFT201127C00019000 | 2020-11-03 10:34AM EST | 19.00 | 16.80 | 20.40 | 20.65 | 0.00 | - | 3 | 9 | 350.00% |
| LYFT201127C00020000 | 2020-11-23 12:25PM EST | 20.00 | 19.30 | 19.35 | 19.75 | 0.00 | - | 18 | 23 | 398.44% |
| LYFT201127C00020500 | 2020-11-05 2:50PM EST | 20.50 | 8.60 | 18.75 | 19.35 | 0.00 | - | 4 | 30 | 387.50% |
| LYFT201127C00021000 | 2020-11-06 9:48AM EST | 21.00 | 7.55 | 18.30 | 18.80 | 0.00 | - | 7 | 7 | 371.88% |
| LYFT201127C00021500 | 2020-11-02 9:45AM EST | 21.50 | 3.70 | 17.70 | 18.35 | 0.00 | - | 22 | 0 | 300.00% |
| LYFT201127C00022000 | 2020-11-02 12:44PM EST | 22.00 | 3.85 | 17.30 | 17.80 | 0.00 | - | 12 | 2 | 346.88% |
| LYFT201127C00022500 | 2020-11-23 10:02AM EST | 22.50 | 16.35 | 16.80 | 17.45 | 0.00 | - | 2 | 4 | 406.25% |
| LYFT201127C00023000 | 2020-11-20 12:32PM EST | 23.00 | 15.22 | 16.15 | 16.90 | 0.00 | - | 2 | 57 | 262.50% |
| LYFT201127C00023500 | 2020-11-09 9:37AM EST | 23.50 | 12.15 | 15.85 | 16.25 | 0.00 | - | 1 | 18 | 312.50% |
| LYFT201127C00024000 | 2020-11-11 10:44AM EST | 24.00 | 13.82 | 15.20 | 15.80 | 0.00 | - | 4 | 72 | 442.97% |
| LYFT201127C00024500 | 2020-11-25 3:18PM EST | 24.50 | 14.95 | 14.95 | 15.35 | 0.00 | - | 1 | 150 | 365.63% |
| LYFT201127C00025000 | 2020-11-20 3:17PM EST | 25.00 | 13.35 | 14.45 | 14.65 | 0.00 | - | 103 | 467 | 278.13% |
| LYFT201127C00025500 | 2020-11-23 9:32AM EST | 25.50 | 13.50 | 13.80 | 14.30 | 0.00 | - | 1 | 31 | 268.75% |
| LYFT201127C00026000 | 2020-11-20 1:58PM EST | 26.00 | 12.01 | 13.45 | 13.70 | 0.00 | - | 10 | 857 | 281.25% |
| LYFT201127C00026500 | 2020-11-13 2:45PM EST | 26.50 | 10.80 | 12.95 | 13.20 | 0.00 | - | 1 | 128 | 270.31% |
| LYFT201127C00027000 | 2020-11-23 12:55PM EST | 27.00 | 12.60 | 12.45 | 12.75 | 0.00 | - | 3 | 203 | 275.78% |
| LYFT201127C00027500 | 2020-11-23 1:34PM EST | 27.50 | 12.31 | 11.90 | 12.15 | 0.00 | - | 31 | 113 | 181.25% |
| LYFT201127C00028000 | 2020-11-23 12:55PM EST | 28.00 | 11.55 | 11.35 | 11.95 | 0.00 | - | 4 | 353 | 276.56% |
| LYFT201127C00028500 | 2020-11-23 12:45PM EST | 28.50 | 10.95 | 10.65 | 11.20 | 0.00 | - | 2 | 215 | 283.59% |
| LYFT201127C00029000 | 2020-11-09 12:13PM EST | 29.00 | 7.50 | 10.30 | 10.75 | 0.00 | - | 5 | 111 | 156.25% |
| LYFT201127C00029500 | 2020-11-23 9:32AM EST | 29.50 | 9.07 | 9.75 | 10.35 | 0.00 | - | 7 | 79 | 187.50% |
| LYFT201127C00030000 | 2020-11-24 9:33AM EST | 30.00 | 9.75 | 9.45 | 9.75 | 0.00 | - | 2 | 1,187 | 209.38% |
| LYFT201127C00030500 | 2020-11-10 9:30AM EST | 30.50 | 9.15 | 8.70 | 9.35 | 0.00 | - | 1 | 23 | 134.38% |
| LYFT201127C00031000 | 2020-11-25 1:20PM EST | 31.00 | 8.18 | 8.20 | 8.65 | -0.57 | -6.51% | 1 | 40 | 207.03% |
| LYFT201127C00031500 | 2020-11-25 11:11AM EST | 31.50 | 7.65 | 7.80 | 8.25 | +0.75 | +10.87% | 1 | 21 | 118.75% |
| LYFT201127C00032000 | 2020-11-25 9:56AM EST | 32.00 | 6.48 | 7.25 | 7.80 | -1.06 | -14.06% | 1 | 70 | 112.50% |
| LYFT201127C00032500 | 2020-11-20 2:32PM EST | 32.50 | 5.95 | 6.90 | 7.10 | 0.00 | - | 20 | 76 | 157.03% |
| LYFT201127C00033000 | 2020-11-25 1:20PM EST | 33.00 | 6.21 | 6.30 | 6.75 | -0.99 | -13.75% | 8 | 93 | 96.88% |
| LYFT201127C00034000 | 2020-11-25 2:12PM EST | 34.00 | 5.10 | 5.45 | 5.60 | -1.15 | -18.40% | 7 | 80 | 81.25% |
| LYFT201127C00035000 | 2020-11-25 1:22PM EST | 35.00 | 4.21 | 4.45 | 4.65 | -0.67 | -13.73% | 36 | 335 | 88.28% |
| LYFT201127C00036000 | 2020-11-25 2:12PM EST | 36.00 | 3.11 | 3.50 | 3.70 | -0.89 | -22.25% | 163 | 146 | 87.11% |
| LYFT201127C00037000 | 2020-11-25 3:28PM EST | 37.00 | 2.59 | 2.42 | 2.60 | 0.00 | - | 76 | 454 | 66.80% |
| LYFT201127C00037500 | 2020-11-25 3:01PM EST | 37.50 | 1.87 | 1.92 | 2.19 | -0.87 | -31.75% | 24 | 325 | 71.09% |
| LYFT201127C00038500 | 2020-11-25 3:52PM EST | 38.50 | 1.10 | 1.04 | 1.20 | -0.32 | -22.54% | 172 | 235 | 47.27% |
| LYFT201127C00039000 | 2020-11-25 3:59PM EST | 39.00 | 0.70 | 0.67 | 0.73 | -0.17 | -19.54% | 2,636 | 791 | 36.13% |
| LYFT201127C00040000 | 2020-11-25 3:54PM EST | 40.00 | 0.21 | 0.18 | 0.21 | -0.19 | -47.50% | 1,840 | 7,506 | 34.57% |
| LYFT201127C00041000 | 2020-11-25 3:44PM EST | 41.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 422 | 1,827 | 39.84% |
| LYFT201127C00041500 | 2020-11-25 3:24PM EST | 41.50 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 49 | 805 | 46.88% |
| LYFT201127C00042500 | 2020-11-25 3:28PM EST | 42.50 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 222 | 1,318 | 50.00% |
| LYFT201127C00043500 | 2020-11-25 3:09PM EST | 43.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 689 | 59.38% |
| LYFT201127C00044000 | 2020-11-25 10:48AM EST | 44.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 506 | 1,515 | 70.31% |
| LYFT201127C00045000 | 2020-11-25 11:17AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 336 | 71.88% |
| LYFT201127C00046500 | 2020-11-19 3:08PM EST | 46.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 99.22% |
| LYFT201127C00047500 | 2020-11-24 12:36PM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 290 | 96.88% |
| LYFT201127C00050000 | 2020-11-24 10:47AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 44 | 129.69% |
| LYFT201127C00052500 | 2020-11-16 12:00AM EST | 52.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 4 | 159.38% |
| LYFT201127C00055000 | 2020-11-16 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 162.50% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT201127P00015000 | 2020-11-13 9:30AM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 487.50% |
| LYFT201127P00016000 | 2020-11-04 1:44PM EST | 16.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 462.50% |
| LYFT201127P00016500 | 2020-11-04 11:33AM EST | 16.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 443.75% |
| LYFT201127P00017500 | 2020-11-11 1:13PM EST | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 412.50% |
| LYFT201127P00018000 | 2020-11-10 9:30AM EST | 18.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 17 | 400.00% |
| LYFT201127P00018500 | 2020-11-04 9:43AM EST | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 387.50% |
| LYFT201127P00019000 | 2020-11-10 9:30AM EST | 19.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 375.00% |
| LYFT201127P00020000 | 2020-11-18 3:55PM EST | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 327 | 325.00% |
| LYFT201127P00020500 | 2020-11-13 9:30AM EST | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 356.25% |
| LYFT201127P00021000 | 2020-11-06 10:05AM EST | 21.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 343.75% |
| LYFT201127P00021500 | 2020-11-10 3:05PM EST | 21.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 153 | 331.25% |
| LYFT201127P00022000 | 2020-11-10 11:42AM EST | 22.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 252 | 318.75% |
| LYFT201127P00022500 | 2020-11-24 2:05PM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 293.75% |
| LYFT201127P00023000 | 2020-11-20 11:19AM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 296.88% |
| LYFT201127P00023500 | 2020-11-09 3:09PM EST | 23.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 250.00% |
| LYFT201127P00024000 | 2020-11-13 10:04AM EST | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 243.75% |
| LYFT201127P00024500 | 2020-11-06 2:48PM EST | 24.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | 24 | 297 | 265.63% |
| LYFT201127P00025000 | 2020-11-23 1:49PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 205 | 256.25% |
| LYFT201127P00025500 | 2020-11-20 9:53AM EST | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 64 | 243.75% |
| LYFT201127P00026000 | 2020-11-10 3:20PM EST | 26.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 4 | 143 | 234.38% |
| LYFT201127P00026500 | 2020-11-11 12:27PM EST | 26.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 225.00% |
| LYFT201127P00027000 | 2020-11-16 2:03PM EST | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 215.63% |
| LYFT201127P00027500 | 2020-11-16 10:03AM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 85 | 206.25% |
| LYFT201127P00028000 | 2020-11-13 3:42PM EST | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 71 | 196.88% |
| LYFT201127P00028500 | 2020-11-18 11:12AM EST | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 187.50% |
| LYFT201127P00029000 | 2020-11-20 1:52PM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 135 | 178.13% |
| LYFT201127P00029500 | 2020-11-18 10:32AM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 577 | 150.00% |
| LYFT201127P00030000 | 2020-11-23 2:42PM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 98 | 691 | 143.75% |
| LYFT201127P00030500 | 2020-11-17 3:22PM EST | 30.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 107 | 168.75% |
| LYFT201127P00031000 | 2020-11-19 1:10PM EST | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 56 | 150.00% |
| LYFT201127P00031500 | 2020-11-16 10:16AM EST | 31.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 15 | 150.00% |
| LYFT201127P00032000 | 2020-11-24 10:12AM EST | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 217 | 112.50% |
| LYFT201127P00032500 | 2020-11-20 3:43PM EST | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 491 | 106.25% |
| LYFT201127P00033000 | 2020-11-23 3:52PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 96.88% |
| LYFT201127P00034000 | 2020-11-24 12:59PM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 728 | 95.31% |
| LYFT201127P00035000 | 2020-11-25 3:58PM EST | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 342 | 1,305 | 79.69% |
| LYFT201127P00036000 | 2020-11-25 3:48PM EST | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 624 | 62.50% |
| LYFT201127P00037000 | 2020-11-25 12:16PM EST | 37.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 79 | 3,852 | 51.56% |
| LYFT201127P00037500 | 2020-11-25 3:58PM EST | 37.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 407 | 1,138 | 47.66% |
| LYFT201127P00038500 | 2020-11-25 3:58PM EST | 38.50 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 5,465 | 1,033 | 37.50% |
| LYFT201127P00039000 | 2020-11-25 3:59PM EST | 39.00 | 0.17 | 0.15 | 0.20 | -0.19 | -52.78% | 1,271 | 922 | 35.16% |
| LYFT201127P00040000 | 2020-11-25 3:48PM EST | 40.00 | 0.67 | 0.62 | 0.72 | -0.18 | -21.18% | 122 | 2,326 | 37.31% |
| LYFT201127P00041000 | 2020-11-25 3:53PM EST | 41.00 | 1.48 | 1.30 | 1.57 | -0.05 | -3.27% | 14 | 140 | 44.92% |
| LYFT201127P00041500 | 2020-11-24 12:18PM EST | 41.50 | 2.79 | 1.82 | 2.10 | +1.23 | +78.85% | 2 | 131 | 59.38% |
| LYFT201127P00042500 | 2020-11-23 2:30PM EST | 42.50 | 3.05 | 2.78 | 3.05 | 0.00 | - | 2 | 75 | 68.36% |
| LYFT201127P00043500 | 2020-11-19 11:31AM EST | 43.50 | 3.45 | 3.90 | 4.05 | 0.00 | - | - | 4 | 84.38% |
| LYFT201127P00044000 | 2020-11-19 11:31AM EST | 44.00 | 3.90 | 4.40 | 4.55 | 0.00 | - | - | 4 | 92.19% |
| LYFT201127P00045000 | 2020-11-24 12:30PM EST | 45.00 | 5.00 | 5.40 | 5.85 | 0.00 | - | 4 | 9 | 125.78% |
| LYFT201127P00046000 | 2020-11-19 10:40AM EST | 46.00 | 5.75 | 6.35 | 6.75 | 0.00 | - | - | 8 | 121.09% |
© 2020 Verizon Media. All rights reserved.
