Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705C00011000 | 2024-06-13 12:23PM EDT | 11.00 | 3.90 | 2.51 | 3.35 | 0.00 | - | 2 | 11 | 97.66% |
| LYFT240705C00012000 | 2024-06-12 10:47AM EDT | 12.00 | 3.95 | 2.00 | 2.38 | 0.00 | - | 1 | 13 | 76.56% |
| LYFT240705C00012500 | 2024-06-17 3:23PM EDT | 12.50 | 1.61 | 1.54 | 2.01 | 0.00 | - | 1 | 6 | 78.91% |
| LYFT240705C00013000 | 2024-06-17 12:44PM EDT | 13.00 | 1.15 | 1.28 | 1.49 | 0.00 | - | 33 | 34 | 51.17% |
| LYFT240705C00013500 | 2024-06-17 2:49PM EDT | 13.50 | 0.83 | 0.98 | 1.04 | 0.00 | - | 14 | 9 | 51.95% |
| LYFT240705C00014000 | 2024-06-18 9:39AM EDT | 14.00 | 0.64 | 0.66 | 0.73 | -0.01 | -1.54% | 7 | 269 | 50.59% |
| LYFT240705C00014500 | 2024-06-17 3:14PM EDT | 14.50 | 0.35 | 0.40 | 0.47 | 0.00 | - | 13 | 137 | 48.24% |
| LYFT240705C00015000 | 2024-06-18 9:33AM EDT | 15.00 | 0.25 | 0.27 | 0.30 | +0.03 | +13.64% | 1 | 647 | 48.24% |
| LYFT240705C00015500 | 2024-06-18 9:37AM EDT | 15.50 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 1 | 289 | 49.02% |
| LYFT240705C00016000 | 2024-06-17 3:22PM EDT | 16.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 45 | 376 | 53.91% |
| LYFT240705C00016500 | 2024-06-17 2:53PM EDT | 16.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 12 | 635 | 51.95% |
| LYFT240705C00017000 | 2024-06-18 9:30AM EDT | 17.00 | 0.05 | 0.02 | 0.12 | +0.02 | +66.67% | 3 | 176 | 57.42% |
| LYFT240705C00017500 | 2024-06-18 9:35AM EDT | 17.50 | 0.05 | 0.01 | 1.00 | +0.02 | +200.00% | 2 | 178 | 119.14% |
| LYFT240705C00018000 | 2024-06-17 10:55AM EDT | 18.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 363 | 77.73% |
| LYFT240705C00018500 | 2024-06-17 9:37AM EDT | 18.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 165 | 78.91% |
| LYFT240705C00019000 | 2024-06-17 11:06AM EDT | 19.00 | 0.01 | 0.01 | 0.63 | 0.00 | - | 10 | 138 | 122.27% |
| LYFT240705C00019500 | 2024-06-13 2:25PM EDT | 19.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 50 | 126 | 136.52% |
| LYFT240705C00020000 | 2024-06-14 11:52AM EDT | 20.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 10 | 217 | 137.50% |
| LYFT240705C00020500 | 2024-06-12 1:08PM EDT | 20.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | - | 50 | 132.81% |
| LYFT240705C00021000 | 2024-06-05 11:58AM EDT | 21.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | - | 8 | 138.67% |
| LYFT240705C00021500 | 2024-05-30 1:08PM EDT | 21.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 161.72% |
| LYFT240705C00022000 | 2024-06-06 2:13PM EDT | 22.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 97 | 97 | 182.81% |
| LYFT240705C00023000 | 2024-06-06 2:15PM EDT | 23.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | - | 105 | 194.14% |
| LYFT240705C00024000 | 2024-06-06 2:16PM EDT | 24.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 103 | 100 | 148.05% |
| LYFT240705C00025000 | 2024-06-06 2:15PM EDT | 25.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 97 | 213.87% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705P00010000 | 2024-06-14 2:06PM EDT | 10.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 50 | 180.86% |
| LYFT240705P00011000 | 2024-06-14 12:56PM EDT | 11.00 | 0.05 | 0.01 | 0.72 | 0.00 | - | 1 | 43 | 129.10% |
| LYFT240705P00011500 | 2024-06-13 1:18PM EDT | 11.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 40 | 50 | 65.23% |
| LYFT240705P00012000 | 2024-06-17 3:50PM EDT | 12.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 75 | 200 | 54.69% |
| LYFT240705P00012500 | 2024-06-17 1:45PM EDT | 12.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 81 | 187 | 51.17% |
| LYFT240705P00013000 | 2024-06-17 12:11PM EDT | 13.00 | 0.23 | 0.14 | 0.22 | 0.00 | - | 15 | 257 | 53.91% |
| LYFT240705P00013500 | 2024-06-17 11:11AM EDT | 13.50 | 0.41 | 0.26 | 0.31 | 0.00 | - | 14 | 149 | 48.24% |
| LYFT240705P00014000 | 2024-06-18 9:39AM EDT | 14.00 | 0.47 | 0.46 | 0.54 | -0.18 | -27.69% | 2 | 155 | 50.59% |
| LYFT240705P00014500 | 2024-06-17 12:28PM EDT | 14.50 | 0.87 | 0.61 | 0.78 | 0.00 | - | 13 | 126 | 48.24% |
| LYFT240705P00015000 | 2024-06-17 3:55PM EDT | 15.00 | 1.13 | 0.85 | 1.14 | 0.00 | - | 14 | 249 | 50.88% |
| LYFT240705P00015500 | 2024-06-17 11:13AM EDT | 15.50 | 1.70 | 1.34 | 1.54 | 0.00 | - | 3 | 198 | 53.13% |
| LYFT240705P00016000 | 2024-06-14 3:45PM EDT | 16.00 | 1.92 | 1.58 | 2.29 | 0.00 | - | 5 | 269 | 50.78% |
| LYFT240705P00016500 | 2024-06-17 11:13AM EDT | 16.50 | 2.68 | 2.24 | 2.51 | 0.00 | - | 1 | 437 | 68.95% |
| LYFT240705P00017000 | 2024-06-14 3:39PM EDT | 17.00 | 2.81 | 2.72 | 2.97 | 0.00 | - | 1 | 2 | 71.88% |
| LYFT240705P00017500 | 2024-05-29 3:37PM EDT | 17.50 | 2.17 | 2.33 | 3.45 | 0.00 | - | 1 | 1 | 76.56% |
| LYFT240705P00018000 | 2024-06-13 1:43PM EDT | 18.00 | 3.20 | 3.25 | 4.05 | 0.00 | - | 2 | 1 | 97.85% |
| LYFT240705P00019000 | 2024-06-13 2:53PM EDT | 19.00 | 4.30 | 4.75 | 4.95 | 0.00 | - | 1 | 1 | 73.83% |
© 2024 Yahoo. All rights reserved.