Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-05-01 3:05PM EDT | 5.00 | 11.30 | 11.75 | 12.65 | 0.00 | - | 1 | 1 | 1,781.25% |
| LYFT240503C00007500 | 2024-05-02 9:40AM EDT | 7.50 | 8.80 | 9.25 | 10.40 | +0.40 | +4.76% | 1 | 1 | 1,356.25% |
| LYFT240503C00010000 | 2024-05-02 2:05PM EDT | 10.00 | 6.60 | 6.50 | 8.90 | +0.65 | +10.92% | 1 | 13 | 1,176.56% |
| LYFT240503C00010500 | 2024-05-02 12:14PM EDT | 10.50 | 5.80 | 5.85 | 6.45 | +0.30 | +5.45% | 2 | 4 | 587.50% |
| LYFT240503C00011000 | 2024-05-02 12:14PM EDT | 11.00 | 5.30 | 5.75 | 7.65 | +0.10 | +1.92% | 1 | 3 | 1,020.31% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 5.20 | 6.65 | 0.00 | - | 3 | 3 | 810.16% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 4.60 | 6.30 | 0.00 | - | 11 | 63 | 758.59% |
| LYFT240503C00012500 | 2024-05-02 12:14PM EDT | 12.50 | 3.80 | 4.25 | 4.40 | +0.10 | +2.70% | 2 | 6 | 353.13% |
| LYFT240503C00013000 | 2024-05-02 12:14PM EDT | 13.00 | 3.30 | 3.65 | 5.70 | -0.70 | -17.50% | 5 | 0 | 732.03% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 3.30 | 5.25 | 0.00 | - | 2 | 12 | 706.25% |
| LYFT240503C00014000 | 2024-05-02 12:33PM EDT | 14.00 | 2.26 | 2.77 | 2.91 | -0.04 | -1.74% | 4 | 0 | 50.00% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 2.29 | 3.00 | 0.00 | - | 10 | 9 | 337.50% |
| LYFT240503C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 1.60 | 1.35 | 2.28 | +0.50 | +45.45% | 41 | 68 | 340.63% |
| LYFT240503C00015500 | 2024-05-02 3:38PM EDT | 15.50 | 1.15 | 1.23 | 1.41 | +0.30 | +35.29% | 146 | 378 | 135.94% |
| LYFT240503C00016000 | 2024-05-02 3:57PM EDT | 16.00 | 0.92 | 0.74 | 0.93 | +0.52 | +130.00% | 569 | 1,254 | 107.03% |
| LYFT240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.50 | 0.48 | 0.59 | +0.33 | +194.12% | 581 | 3,072 | 96.88% |
| LYFT240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.21 | 0.20 | 0.24 | +0.12 | +133.33% | 944 | 3,743 | 82.81% |
| LYFT240503C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.08 | 0.06 | 0.44 | -0.02 | -20.00% | 372 | 3,221 | 143.36% |
| LYFT240503C00018000 | 2024-05-02 3:57PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 252 | 1,106 | 82.81% |
| LYFT240503C00018500 | 2024-05-02 12:42PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,036 | 93.75% |
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,478 | 106.25% |
| LYFT240503C00019500 | 2024-05-02 10:58AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 502 | 146.88% |
| LYFT240503C00020000 | 2024-05-02 11:59AM EDT | 20.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 438 | 156.25% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 3,955 | 175.00% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 50.00% |
| LYFT240503C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 193.75% |
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 443 | 340.63% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 200 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 287.50% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 393.75% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 50.00% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 361 | 181.25% |
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 411 | 156.25% |
| LYFT240503P00014500 | 2024-05-02 10:22AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 492 | 131.25% |
| LYFT240503P00015000 | 2024-05-02 3:44PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 823 | 1,045 | 123.44% |
| LYFT240503P00015500 | 2024-05-02 3:51PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 867 | 811 | 99.22% |
| LYFT240503P00016000 | 2024-05-02 3:57PM EDT | 16.00 | 0.04 | 0.04 | 0.06 | -0.31 | -88.57% | 684 | 3,697 | 87.50% |
| LYFT240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.16 | 0.13 | 0.15 | -0.55 | -77.46% | 123 | 567 | 79.69% |
| LYFT240503P00017000 | 2024-05-02 3:53PM EDT | 17.00 | 0.42 | 0.35 | 0.37 | -0.95 | -69.34% | 36 | 488 | 77.34% |
| LYFT240503P00017500 | 2024-05-02 3:57PM EDT | 17.50 | 0.70 | 0.70 | 0.91 | -0.85 | -54.84% | 6 | 118 | 108.59% |
| LYFT240503P00018000 | 2024-05-02 3:55PM EDT | 18.00 | 1.19 | 1.13 | 1.38 | -1.18 | -49.79% | 3 | 239 | 126.56% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 1.60 | 2.27 | 0.00 | - | 5 | 10 | 234.38% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 1.73 | 2.29 | 0.00 | - | 4 | 4 | 207.81% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 2.48 | 2.74 | 0.00 | - | 1 | 6 | 207.81% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 2.99 | 3.60 | 0.00 | - | 1 | 0 | 267.19% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 2.71 | 4.25 | 0.00 | - | 4 | 0 | 485.16% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 3.10 | 4.50 | 0.00 | - | 130 | 0 | 419.53% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 2.85 | 5.20 | 0.00 | - | - | 0 | 527.73% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 3.40 | 5.45 | 0.00 | - | 3 | 0 | 450.78% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 6.30 | 8.40 | 0.00 | - | 1 | 0 | 557.03% |
© 2024 Yahoo. All rights reserved.