Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712C00005000 | 2024-06-13 1:07PM EDT | 5.00 | 9.90 | 9.15 | 9.40 | 0.00 | - | 5 | 5 | 238.28% |
| LYFT240712C00010000 | 2024-06-12 10:29AM EDT | 10.00 | 5.75 | 2.92 | 4.40 | 0.00 | - | - | 1 | 116.41% |
| LYFT240712C00011000 | 2024-06-13 12:59PM EDT | 11.00 | 3.90 | 2.38 | 3.35 | 0.00 | - | 15 | 16 | 84.96% |
| LYFT240712C00011500 | 2024-06-14 9:41AM EDT | 11.50 | 2.90 | 2.38 | 2.94 | 0.00 | - | - | 10 | 85.16% |
| LYFT240712C00012000 | 2024-06-17 10:45AM EDT | 12.00 | 2.15 | 2.12 | 2.40 | 0.00 | - | 5 | 9 | 50.39% |
| LYFT240712C00012500 | 2024-06-14 2:08PM EDT | 12.50 | 1.80 | 1.79 | 1.98 | 0.00 | - | 50 | 90 | 55.86% |
| LYFT240712C00013000 | 2024-06-17 10:44AM EDT | 13.00 | 1.37 | 1.40 | 1.57 | 0.00 | - | 1 | 203 | 53.42% |
| LYFT240712C00013500 | 2024-06-17 1:37PM EDT | 13.50 | 0.90 | 1.07 | 1.20 | 0.00 | - | 9 | 23 | 51.95% |
| LYFT240712C00014000 | 2024-06-17 3:44PM EDT | 14.00 | 0.73 | 0.78 | 0.84 | 0.00 | - | 56 | 228 | 50.98% |
| LYFT240712C00014500 | 2024-06-17 2:43PM EDT | 14.50 | 0.47 | 0.54 | 0.69 | 0.00 | - | 6 | 401 | 51.27% |
| LYFT240712C00015000 | 2024-06-17 1:23PM EDT | 15.00 | 0.33 | 0.36 | 0.52 | 0.00 | - | 42 | 128 | 51.56% |
| LYFT240712C00015500 | 2024-06-17 3:05PM EDT | 15.50 | 0.20 | 0.24 | 0.31 | 0.00 | - | 113 | 175 | 51.95% |
| LYFT240712C00016000 | 2024-06-17 12:35PM EDT | 16.00 | 0.15 | 0.16 | 0.26 | 0.00 | - | 21 | 94 | 52.15% |
| LYFT240712C00016500 | 2024-06-17 3:52PM EDT | 16.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 6 | 112 | 52.15% |
| LYFT240712C00017000 | 2024-06-17 12:58PM EDT | 17.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 192 | 51.37% |
| LYFT240712C00017500 | 2024-06-17 12:33PM EDT | 17.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 4 | 19 | 52.73% |
| LYFT240712C00018000 | 2024-06-14 3:58PM EDT | 18.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 6 | 50 | 65.23% |
| LYFT240712C00018500 | 2024-06-12 12:40PM EDT | 18.50 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 2 | 103.91% |
| LYFT240712C00019000 | 2024-06-13 3:50PM EDT | 19.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 4 | 10 | 110.16% |
| LYFT240712C00019500 | 2024-06-14 3:41PM EDT | 19.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 3 | 6 | 102.54% |
| LYFT240712C00020000 | 2024-06-14 9:30AM EDT | 20.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 16 | 134 | 82.42% |
| LYFT240712C00020500 | 2024-06-13 2:50PM EDT | 20.50 | 0.03 | 0.01 | 0.35 | 0.00 | - | 300 | 84 | 103.13% |
| LYFT240712C00021000 | 2024-06-06 2:07PM EDT | 21.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | - | 184 | 117.97% |
| LYFT240712C00022000 | 2024-06-06 3:02PM EDT | 22.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 1 | 127.34% |
| LYFT240712C00024000 | 2024-06-06 2:17PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 102 | 173.44% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712P00010000 | 2024-06-17 10:42AM EDT | 10.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 31 | 75.00% |
| LYFT240712P00011000 | 2024-06-11 3:22PM EDT | 11.00 | 0.04 | 0.01 | 0.78 | 0.00 | - | 103 | 168 | 112.70% |
| LYFT240712P00011500 | 2024-06-17 12:27PM EDT | 11.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 161 | 52.73% |
| LYFT240712P00012000 | 2024-06-14 2:35PM EDT | 12.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 55 | 51.17% |
| LYFT240712P00012500 | 2024-06-14 11:41AM EDT | 12.50 | 0.16 | 0.08 | 0.17 | 0.00 | - | 6 | 21 | 51.56% |
| LYFT240712P00013000 | 2024-06-17 10:51AM EDT | 13.00 | 0.31 | 0.21 | 0.82 | 0.00 | - | 100 | 189 | 70.22% |
| LYFT240712P00013500 | 2024-06-17 12:27PM EDT | 13.50 | 0.44 | 0.24 | 0.44 | 0.00 | - | 20 | 145 | 50.39% |
| LYFT240712P00014000 | 2024-06-17 3:40PM EDT | 14.00 | 0.66 | 0.50 | 0.65 | 0.00 | - | 2 | 163 | 50.00% |
| LYFT240712P00014500 | 2024-06-17 1:00PM EDT | 14.50 | 1.00 | 0.61 | 0.94 | 0.00 | - | 3 | 59 | 51.27% |
| LYFT240712P00015000 | 2024-06-18 9:43AM EDT | 15.00 | 1.18 | 1.12 | 1.22 | -0.17 | -11.18% | 40 | 222 | 48.24% |
| LYFT240712P00015500 | 2024-06-14 3:42PM EDT | 15.50 | 1.59 | 1.46 | 1.86 | 0.00 | - | 4 | 119 | 54.10% |
| LYFT240712P00016000 | 2024-06-14 10:37AM EDT | 16.00 | 2.05 | 1.84 | 2.11 | 0.00 | - | 1 | 123 | 58.79% |
| LYFT240712P00016500 | 2024-06-14 3:58PM EDT | 16.50 | 2.49 | 2.33 | 2.52 | 0.00 | - | 5 | 9 | 58.20% |
| LYFT240712P00017000 | 2024-06-04 2:46PM EDT | 17.00 | 2.14 | 2.72 | 2.97 | 0.00 | - | 25 | 25 | 59.57% |
| LYFT240712P00017500 | 2024-06-11 9:39AM EDT | 17.50 | 2.79 | 2.82 | 3.50 | 0.00 | - | 1 | 2 | 69.53% |
| LYFT240712P00018000 | 2024-06-04 2:37PM EDT | 18.00 | 2.90 | 2.81 | 3.95 | 0.00 | - | 26 | 26 | 69.14% |
| LYFT240712P00019500 | 2024-06-06 12:13PM EDT | 19.50 | 3.85 | 4.90 | 6.25 | 0.00 | - | - | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.