Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 12.25 | 15.95 | 0.00 | - | 2 | 105 | 339.06% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 0.00% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.00% |
| LYFT240621C00010000 | 2024-05-16 2:13PM EDT | 10.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 0.00% |
| LYFT240621C00011000 | 2024-05-06 11:23AM EDT | 11.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 0.00% |
| LYFT240621C00012000 | 2024-05-14 11:45AM EDT | 12.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,207 | 0.00% |
| LYFT240621C00013000 | 2024-05-16 1:23PM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,446 | 0.00% |
| LYFT240621C00014000 | 2024-05-16 3:30PM EDT | 14.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 28 | 1,165 | 0.00% |
| LYFT240621C00015000 | 2024-05-16 11:52AM EDT | 15.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 6,790 | 0.00% |
| LYFT240621C00016000 | 2024-05-16 3:55PM EDT | 16.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 279 | 7,361 | 0.00% |
| LYFT240621C00017000 | 2024-05-16 3:55PM EDT | 17.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 378 | 8,421 | 0.39% |
| LYFT240621C00018000 | 2024-05-16 3:58PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,418 | 17,914 | 6.25% |
| LYFT240621C00019000 | 2024-05-16 3:43PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 35 | 17,813 | 12.50% |
| LYFT240621C00020000 | 2024-05-16 3:59PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,803 | 68,287 | 12.50% |
| LYFT240621C00021000 | 2024-05-16 2:03PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 1,924 | 12.50% |
| LYFT240621C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 1,294 | 25.00% |
| LYFT240621C00023000 | 2024-05-16 2:24PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 835 | 25.00% |
| LYFT240621C00024000 | 2024-05-16 11:37AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,322 | 25.00% |
| LYFT240621C00025000 | 2024-05-16 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 5,058 | 25.00% |
| LYFT240621C00026000 | 2024-05-16 12:02PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,401 | 25.00% |
| LYFT240621C00027000 | 2024-05-16 12:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 2,686 | 25.00% |
| LYFT240621C00028000 | 2024-05-15 2:04PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 795 | 50.00% |
| LYFT240621C00029000 | 2024-05-15 10:06AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 214 | 50.00% |
| LYFT240621C00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 427 | 50.00% |
| LYFT240621C00031000 | 2024-05-13 12:12PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 152 | 50.00% |
| LYFT240621C00032000 | 2024-05-08 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 280 | 50.00% |
| LYFT240621C00033000 | 2024-05-07 2:00PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 164 | 50.00% |
| LYFT240621C00034000 | 2024-05-07 1:18PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 50.00% |
| LYFT240621C00035000 | 2024-05-07 1:20PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 475 | 50.00% |
| LYFT240621C00036000 | 2024-05-08 2:22PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 50.00% |
| LYFT240621C00037000 | 2024-05-07 12:39PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 433 | 50.00% |
| LYFT240621C00038000 | 2024-05-07 12:22PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 698 | 319 | 50.00% |
| LYFT240621C00039000 | 2024-05-07 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 193 | 50.00% |
| LYFT240621C00040000 | 2024-05-07 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 216 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 276.56% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 272.66% |
| LYFT240621P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3,396 | 50.00% |
| LYFT240621P00007000 | 2024-05-15 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 50.00% |
| LYFT240621P00008000 | 2024-05-08 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,001 | 50.00% |
| LYFT240621P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,202 | 50.00% |
| LYFT240621P00010000 | 2024-05-13 11:02AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,089 | 50.00% |
| LYFT240621P00011000 | 2024-05-15 9:48AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,794 | 25.00% |
| LYFT240621P00012000 | 2024-05-15 3:55PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 8,260 | 25.00% |
| LYFT240621P00013000 | 2024-05-16 3:59PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 7,587 | 25.00% |
| LYFT240621P00014000 | 2024-05-16 3:39PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 4,536 | 12.50% |
| LYFT240621P00015000 | 2024-05-16 3:39PM EDT | 15.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 42 | 9,008 | 12.50% |
| LYFT240621P00016000 | 2024-05-16 3:59PM EDT | 16.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 34 | 4,103 | 6.25% |
| LYFT240621P00017000 | 2024-05-16 3:35PM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 317 | 4,857 | 0.00% |
| LYFT240621P00018000 | 2024-05-16 3:39PM EDT | 18.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 463 | 4,087 | 0.00% |
| LYFT240621P00019000 | 2024-05-16 3:59PM EDT | 19.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 63 | 1,530 | 0.00% |
| LYFT240621P00020000 | 2024-05-15 1:51PM EDT | 20.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,215 | 0.00% |
| LYFT240621P00021000 | 2024-05-13 3:39PM EDT | 21.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 0.00% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 22.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 165.04% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.