Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 10.00 | 7.85 | 6.80 | 6.95 | 0.00 | - | 1 | 6 | 81.25% |
| LYFT240816C00011000 | 2024-05-17 1:14PM EDT | 11.00 | 6.25 | 5.95 | 7.05 | +0.15 | +2.46% | 7 | 10 | 106.93% |
| LYFT240816C00012000 | 2024-05-17 2:09PM EDT | 12.00 | 5.12 | 5.10 | 5.20 | -0.93 | -15.37% | 10 | 6 | 74.02% |
| LYFT240816C00013000 | 2024-05-13 12:15PM EDT | 13.00 | 4.69 | 4.35 | 4.40 | 0.00 | - | 1 | 61 | 71.78% |
| LYFT240816C00014000 | 2024-05-16 3:30PM EDT | 14.00 | 4.04 | 3.60 | 3.70 | 0.00 | - | 16 | 114 | 69.19% |
| LYFT240816C00015000 | 2024-05-16 12:31PM EDT | 15.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 37 | 146 | 68.85% |
| LYFT240816C00016000 | 2024-05-17 11:41AM EDT | 16.00 | 2.56 | 2.47 | 2.78 | -0.42 | -14.09% | 5 | 315 | 71.63% |
| LYFT240816C00017000 | 2024-05-17 2:10PM EDT | 17.00 | 2.01 | 2.02 | 2.05 | -0.23 | -10.27% | 42 | 757 | 66.99% |
| LYFT240816C00018000 | 2024-05-17 10:58AM EDT | 18.00 | 1.72 | 1.62 | 1.65 | -0.14 | -7.53% | 22 | 965 | 66.21% |
| LYFT240816C00019000 | 2024-05-16 2:27PM EDT | 19.00 | 1.39 | 1.29 | 1.33 | -0.13 | -8.55% | 6 | 5,707 | 65.77% |
| LYFT240816C00020000 | 2024-05-17 2:27PM EDT | 20.00 | 1.04 | 1.03 | 1.06 | -0.20 | -16.13% | 26 | 631 | 65.53% |
| LYFT240816C00021000 | 2024-05-17 1:36PM EDT | 21.00 | 0.86 | 0.81 | 0.85 | -0.15 | -14.85% | 2 | 264 | 65.33% |
| LYFT240816C00022000 | 2024-05-17 1:36PM EDT | 22.00 | 0.68 | 0.64 | 0.68 | -0.12 | -15.00% | 3 | 93 | 65.33% |
| LYFT240816C00023000 | 2024-05-17 10:51AM EDT | 23.00 | 0.55 | 0.51 | 0.54 | -0.09 | -14.06% | 121 | 405 | 65.43% |
| LYFT240816C00024000 | 2024-05-16 3:02PM EDT | 24.00 | 0.51 | 0.40 | 0.44 | 0.00 | - | 34 | 48 | 65.63% |
| LYFT240816C00025000 | 2024-05-15 10:49AM EDT | 25.00 | 0.37 | 0.32 | 0.35 | 0.00 | - | 1 | 40 | 65.82% |
| LYFT240816C00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.36 | 0.25 | 0.29 | 0.00 | - | 1 | 7 | 66.21% |
| LYFT240816C00027000 | 2024-05-10 9:45AM EDT | 27.00 | 0.31 | 0.20 | 0.23 | 0.00 | - | 102 | 109 | 66.31% |
| LYFT240816C00028000 | 2024-05-16 3:45PM EDT | 28.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 66.80% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 30.00 | 0.32 | 0.11 | 0.13 | 0.00 | - | 11 | 15 | 67.97% |
| LYFT240816C00031000 | 2024-05-09 9:40AM EDT | 31.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 11 | 69.14% |
| LYFT240816C00032000 | 2024-05-16 1:01PM EDT | 32.00 | 0.09 | 0.06 | 0.58 | 0.00 | - | 3 | 12 | 89.94% |
| LYFT240816C00033000 | 2024-05-16 1:01PM EDT | 33.00 | 0.08 | 0.07 | 0.59 | 0.00 | - | 3 | 8 | 93.55% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.03 | 0.57 | 0.00 | - | 1 | 26 | 94.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 52 | 92.19% |
| LYFT240816P00007000 | 2024-05-16 11:24AM EDT | 7.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 240 | 241 | 120.12% |
| LYFT240816P00008000 | 2024-05-01 2:52PM EDT | 8.00 | 0.20 | 0.02 | 0.44 | 0.00 | - | 2 | 0 | 106.84% |
| LYFT240816P00009000 | 2024-05-17 3:18PM EDT | 9.00 | 0.13 | 0.06 | 0.20 | -0.11 | -45.83% | 2 | 36 | 80.47% |
| LYFT240816P00010000 | 2024-05-17 3:19PM EDT | 10.00 | 0.17 | 0.11 | 0.16 | +0.04 | +30.77% | 2 | 12 | 69.14% |
| LYFT240816P00011000 | 2024-05-17 10:51AM EDT | 11.00 | 0.21 | 0.19 | 0.24 | +0.01 | +5.00% | 1 | 80 | 65.82% |
| LYFT240816P00012000 | 2024-05-10 1:46PM EDT | 12.00 | 0.33 | 0.34 | 0.38 | 0.00 | - | 1 | 2 | 64.36% |
| LYFT240816P00013000 | 2024-05-17 2:07PM EDT | 13.00 | 0.57 | 0.55 | 0.58 | +0.06 | +11.76% | 2 | 777 | 63.09% |
| LYFT240816P00014000 | 2024-05-16 11:59AM EDT | 14.00 | 0.79 | 0.83 | 0.92 | 0.00 | - | 17 | 187 | 63.23% |
| LYFT240816P00015000 | 2024-05-17 10:51AM EDT | 15.00 | 1.22 | 1.20 | 1.23 | +0.09 | +7.96% | 4 | 89 | 61.52% |
| LYFT240816P00016000 | 2024-05-17 2:07PM EDT | 16.00 | 1.67 | 1.64 | 1.67 | +0.13 | +8.44% | 10 | 723 | 60.55% |
| LYFT240816P00017000 | 2024-05-17 2:32PM EDT | 17.00 | 2.18 | 2.16 | 2.19 | +0.16 | +7.92% | 54 | 906 | 59.67% |
| LYFT240816P00018000 | 2024-05-16 9:47AM EDT | 18.00 | 2.55 | 2.76 | 2.79 | 0.00 | - | 12 | 162 | 58.89% |
| LYFT240816P00019000 | 2024-05-17 11:11AM EDT | 19.00 | 3.34 | 3.40 | 3.50 | +0.24 | +7.74% | 10 | 467 | 58.20% |
| LYFT240816P00020000 | 2024-05-15 10:35AM EDT | 20.00 | 4.10 | 4.15 | 4.35 | 0.00 | - | 6 | 98 | 59.67% |
| LYFT240816P00021000 | 2024-05-08 2:34PM EDT | 21.00 | 4.63 | 4.90 | 5.00 | 0.00 | - | 1 | 3 | 55.76% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 22.00 | 6.65 | 5.75 | 5.85 | 0.00 | - | 10 | 10 | 55.47% |
| LYFT240816P00023000 | 2024-04-26 1:09PM EDT | 23.00 | 7.40 | 6.60 | 6.80 | 0.00 | - | 120 | 123 | 55.86% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 7.50 | 8.60 | 0.00 | - | 1 | 107 | 76.76% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 8.45 | 8.55 | 0.00 | - | 18 | 308 | 51.37% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 9.40 | 9.55 | 0.00 | - | - | 2 | 52.54% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 11.30 | 12.45 | 0.00 | - | 4 | 5 | 86.43% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 13.30 | 13.45 | 0.00 | - | 4 | 4 | 61.72% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 15.30 | 16.40 | 0.00 | - | 1 | 0 | 98.93% |
© 2024 Yahoo. All rights reserved.