Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00010000 | 2024-06-13 3:14PM EDT | 10.00 | 4.65 | 3.95 | 4.35 | 0.00 | - | 2 | 26 | 156.64% |
| LYFT240628C00012000 | 2024-06-17 9:30AM EDT | 12.00 | 2.28 | 1.96 | 2.36 | 0.00 | - | 2 | 5 | 92.58% |
| LYFT240628C00012500 | 2024-06-07 10:50AM EDT | 12.50 | 3.60 | 1.61 | 1.92 | 0.00 | - | 5 | 5 | 57.81% |
| LYFT240628C00013000 | 2024-06-17 3:22PM EDT | 13.00 | 1.05 | 1.27 | 1.43 | 0.00 | - | 24 | 33 | 58.98% |
| LYFT240628C00013500 | 2024-06-17 3:54PM EDT | 13.50 | 0.83 | 0.80 | 1.06 | 0.00 | - | 33 | 16 | 52.73% |
| LYFT240628C00014000 | 2024-06-17 3:59PM EDT | 14.00 | 0.53 | 0.54 | 0.61 | 0.00 | - | 1,887 | 1,687 | 51.56% |
| LYFT240628C00014500 | 2024-06-18 9:36AM EDT | 14.50 | 0.35 | 0.33 | 0.36 | +0.05 | +16.67% | 19 | 1,498 | 49.81% |
| LYFT240628C00015000 | 2024-06-18 9:42AM EDT | 15.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.26% | 69 | 1,040 | 49.61% |
| LYFT240628C00015500 | 2024-06-18 9:42AM EDT | 15.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 42 | 1,204 | 50.78% |
| LYFT240628C00016000 | 2024-06-18 9:35AM EDT | 16.00 | 0.07 | 0.05 | 0.07 | +0.02 | +66.67% | 25 | 3,282 | 52.34% |
| LYFT240628C00016500 | 2024-06-17 1:30PM EDT | 16.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 64 | 859 | 56.25% |
| LYFT240628C00017000 | 2024-06-17 12:39PM EDT | 17.00 | 0.02 | 0.03 | 0.50 | 0.00 | - | 81 | 376 | 108.59% |
| LYFT240628C00017500 | 2024-06-17 2:34PM EDT | 17.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 131 | 714 | 75.78% |
| LYFT240628C00018000 | 2024-06-17 2:37PM EDT | 18.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 11 | 214 | 95.31% |
| LYFT240628C00018500 | 2024-06-14 3:50PM EDT | 18.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 19 | 71 | 135.94% |
| LYFT240628C00019000 | 2024-06-17 1:57PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 69 | 86.72% |
| LYFT240628C00019500 | 2024-06-06 12:49PM EDT | 19.50 | 0.08 | 0.01 | 0.35 | 0.00 | - | 37 | 144 | 139.84% |
| LYFT240628C00020000 | 2024-06-13 9:49AM EDT | 20.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 2 | 117 | 166.41% |
| LYFT240628C00020500 | 2024-06-06 10:33AM EDT | 20.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 130.47% |
| LYFT240628C00021000 | 2024-06-06 1:39PM EDT | 21.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 200 | 10 | 182.03% |
| LYFT240628C00021500 | 2024-06-05 11:57AM EDT | 21.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 8 | 63 | 168.75% |
| LYFT240628C00022000 | 2024-06-17 3:00PM EDT | 22.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 7 | 109 | 191.41% |
| LYFT240628C00022500 | 2024-06-17 3:54PM EDT | 22.50 | 0.01 | 0.01 | 0.55 | 0.00 | - | 162 | 269 | 203.13% |
| LYFT240628C00023000 | 2024-06-17 12:48PM EDT | 23.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 104 | 382 | 243.36% |
| LYFT240628C00024000 | 2024-06-17 2:05PM EDT | 24.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 601 | 601 | 221.09% |
| LYFT240628C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 23 | 231.64% |
| LYFT240628C00030000 | 2024-06-12 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 303.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00005000 | 2024-06-10 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 10 | 386.72% |
| LYFT240628P00010000 | 2024-06-17 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 303 | 346 | 208.20% |
| LYFT240628P00010500 | 2024-06-17 1:38PM EDT | 10.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 32 | 33 | 209.38% |
| LYFT240628P00011000 | 2024-06-17 3:50PM EDT | 11.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 3 | 150 | 188.48% |
| LYFT240628P00011500 | 2024-06-17 10:03AM EDT | 11.50 | 0.02 | 0.01 | 1.00 | 0.00 | - | 2 | 130 | 167.38% |
| LYFT240628P00012000 | 2024-06-17 12:08PM EDT | 12.00 | 0.04 | 0.01 | 0.77 | 0.00 | - | 16 | 176 | 130.47% |
| LYFT240628P00012500 | 2024-06-17 12:41PM EDT | 12.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 8 | 191 | 51.17% |
| LYFT240628P00013000 | 2024-06-18 9:40AM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 10 | 4,131 | 50.78% |
| LYFT240628P00013500 | 2024-06-18 9:32AM EDT | 13.50 | 0.22 | 0.19 | 0.21 | -0.01 | -4.35% | 5 | 732 | 50.20% |
| LYFT240628P00014000 | 2024-06-17 3:52PM EDT | 14.00 | 0.42 | 0.36 | 0.39 | 0.00 | - | 2,128 | 2,023 | 49.61% |
| LYFT240628P00014500 | 2024-06-18 9:40AM EDT | 14.50 | 0.60 | 0.59 | 0.67 | -0.14 | -18.92% | 7 | 539 | 50.98% |
| LYFT240628P00015000 | 2024-06-17 3:53PM EDT | 15.00 | 1.06 | 0.81 | 1.02 | 0.00 | - | 87 | 456 | 51.95% |
| LYFT240628P00015500 | 2024-06-18 9:30AM EDT | 15.50 | 1.47 | 1.30 | 1.43 | -0.20 | -11.98% | 1 | 455 | 53.91% |
| LYFT240628P00016000 | 2024-06-17 11:09AM EDT | 16.00 | 2.37 | 1.80 | 2.23 | 0.00 | - | 27 | 163 | 78.52% |
| LYFT240628P00016500 | 2024-06-14 10:21AM EDT | 16.50 | 2.35 | 2.19 | 2.46 | 0.00 | - | 1 | 73 | 50.78% |
| LYFT240628P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 2.84 | 2.16 | 2.89 | 0.00 | - | 3 | 260 | 78.13% |
| LYFT240628P00017500 | 2024-06-13 2:49PM EDT | 17.50 | 2.81 | 2.76 | 3.45 | 0.00 | - | 1 | 40 | 99.61% |
| LYFT240628P00018000 | 2024-06-13 2:39PM EDT | 18.00 | 3.30 | 3.75 | 4.05 | 0.00 | - | 4 | 56 | 97.66% |
| LYFT240628P00018500 | 2024-06-10 3:58PM EDT | 18.50 | 3.40 | 4.25 | 4.50 | 0.00 | - | - | 1 | 99.22% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 4.80 | 4.95 | 0.00 | - | 25 | 0 | 106.64% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 5.25 | 5.50 | 0.00 | - | 2 | 2 | 114.06% |
| LYFT240628P00020000 | 2024-06-13 2:04PM EDT | 20.00 | 5.25 | 5.50 | 5.90 | 0.00 | - | 1 | 0 | 128.13% |
| LYFT240628P00020500 | 2024-06-13 12:38PM EDT | 20.50 | 5.66 | 6.25 | 6.50 | 0.00 | - | 1 | 0 | 127.34% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 6.35 | 8.15 | 0.00 | - | - | 7 | 208.98% |
© 2024 Yahoo. All rights reserved.