Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726C00011000 | 2024-06-12 9:35AM EDT | 11.00 | 4.55 | 2.35 | 3.80 | 0.00 | - | 14 | 10 | 109.96% |
| LYFT240726C00013000 | 2024-06-17 2:31PM EDT | 13.00 | 1.45 | 1.57 | 1.73 | 0.00 | - | 5 | 6 | 53.91% |
| LYFT240726C00013500 | 2024-06-17 12:18PM EDT | 13.50 | 1.18 | 1.28 | 1.57 | 0.00 | - | 1 | 2 | 58.59% |
| LYFT240726C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 1.07 | 0.97 | 1.15 | 0.00 | - | 36 | 16 | 53.03% |
| LYFT240726C00014500 | 2024-06-17 11:08AM EDT | 14.50 | 0.66 | 0.27 | 0.88 | 0.00 | - | 1 | 31 | 55.57% |
| LYFT240726C00015000 | 2024-06-17 3:57PM EDT | 15.00 | 0.57 | 0.57 | 0.65 | 0.00 | - | 25 | 88 | 50.98% |
| LYFT240726C00015500 | 2024-06-17 1:24PM EDT | 15.50 | 0.41 | 0.41 | 0.51 | 0.00 | - | 6 | 51 | 50.98% |
| LYFT240726C00016000 | 2024-06-17 3:30PM EDT | 16.00 | 0.28 | 0.30 | 0.81 | 0.00 | - | 13 | 101 | 64.45% |
| LYFT240726C00016500 | 2024-06-14 12:56PM EDT | 16.50 | 0.28 | 0.21 | 0.27 | 0.00 | - | 22 | 282 | 50.29% |
| LYFT240726C00017000 | 2024-06-17 3:40PM EDT | 17.00 | 0.15 | 0.14 | 0.23 | 0.00 | - | 101 | 335 | 51.47% |
| LYFT240726C00017500 | 2024-06-14 10:24AM EDT | 17.50 | 0.18 | 0.05 | 0.16 | 0.00 | - | 2 | 51 | 54.30% |
| LYFT240726C00018000 | 2024-06-17 2:55PM EDT | 18.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 3 | 19 | 52.93% |
| LYFT240726C00019000 | 2024-06-12 12:17PM EDT | 19.00 | 0.25 | 0.01 | 0.15 | 0.00 | - | - | 2 | 57.81% |
| LYFT240726C00020000 | 2024-06-12 1:29PM EDT | 20.00 | 0.15 | 0.01 | 0.80 | 0.00 | - | - | 120 | 99.61% |
| LYFT240726C00020500 | 2024-06-13 2:51PM EDT | 20.50 | 0.04 | 0.01 | 0.38 | 0.00 | - | 100 | 100 | 84.38% |
| LYFT240726C00021000 | 2024-06-13 2:51PM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 100 | 201 | 94.14% |
| LYFT240726C00021500 | 2024-06-13 2:58PM EDT | 21.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 200 | 0 | 105.66% |
| LYFT240726C00022000 | 2024-06-13 2:54PM EDT | 22.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 100 | 100 | 109.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726P00005000 | 2024-06-11 10:33AM EDT | 5.00 | 0.34 | 0.00 | 0.49 | 0.00 | - | - | 1 | 234.38% |
| LYFT240726P00007500 | 2024-06-14 10:03AM EDT | 7.50 | 0.71 | - | 0.64 | 0.00 | - | - | 2 | 208.59% |
| LYFT240726P00010000 | 2024-06-11 12:16PM EDT | 10.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 15 | 87.89% |
| LYFT240726P00010500 | 2024-06-11 11:23AM EDT | 10.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 20 | 110.74% |
| LYFT240726P00012000 | 2024-06-17 11:01AM EDT | 12.00 | 0.22 | 0.14 | 0.20 | 0.00 | - | 1 | 121 | 52.73% |
| LYFT240726P00012500 | 2024-06-17 3:47PM EDT | 12.50 | 0.28 | 0.23 | 0.30 | 0.00 | - | 57 | 59 | 51.76% |
| LYFT240726P00013000 | 2024-06-17 3:50PM EDT | 13.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 70 | 208 | 50.68% |
| LYFT240726P00013500 | 2024-06-17 10:48AM EDT | 13.50 | 0.65 | 0.51 | 0.89 | 0.00 | - | 18 | 48 | 55.47% |
| LYFT240726P00014000 | 2024-06-17 3:03PM EDT | 14.00 | 0.91 | 0.74 | 0.84 | 0.00 | - | 14 | 141 | 50.29% |
| LYFT240726P00014500 | 2024-06-14 3:06PM EDT | 14.50 | 1.10 | 1.00 | 1.14 | 0.00 | - | 8 | 224 | 51.76% |
| LYFT240726P00015000 | 2024-06-17 3:50PM EDT | 15.00 | 1.44 | 1.31 | 1.63 | 0.00 | - | 10 | 159 | 52.73% |
| LYFT240726P00015500 | 2024-06-13 10:35AM EDT | 15.50 | 1.30 | 1.63 | 1.87 | 0.00 | - | 1 | 39 | 55.76% |
| LYFT240726P00016000 | 2024-06-17 3:51PM EDT | 16.00 | 1.99 | 1.99 | 2.31 | 0.00 | - | 8 | 37 | 59.96% |
| LYFT240726P00016500 | 2024-06-17 9:49AM EDT | 16.50 | 2.50 | 2.39 | 2.57 | 0.00 | - | 2 | 6 | 50.29% |
| LYFT240726P00017000 | 2024-06-17 11:43AM EDT | 17.00 | 3.23 | 2.88 | 3.20 | 0.00 | - | 5 | 25 | 53.71% |
© 2024 Yahoo. All rights reserved.