Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 0.00% |
| LYFT241018C00004000 | 2024-06-14 10:12AM EDT | 4.00 | 10.30 | 9.30 | 11.35 | 0.00 | - | 7 | 18 | 255.47% |
| LYFT241018C00005000 | 2024-06-26 10:58AM EDT | 5.00 | 8.60 | 8.40 | 9.60 | 0.00 | - | 1 | 32 | 179.88% |
| LYFT241018C00007000 | 2024-05-24 10:26AM EDT | 7.00 | 9.11 | 6.60 | 6.70 | 0.00 | - | 3 | 12 | 96.68% |
| LYFT241018C00008000 | 2024-07-02 3:50PM EDT | 8.00 | 5.60 | 5.60 | 5.70 | -0.04 | -0.71% | 4 | 0 | 80.27% |
| LYFT241018C00009000 | 2024-06-18 1:51PM EDT | 9.00 | 5.25 | 4.65 | 4.80 | 0.00 | - | 29 | 0 | 71.29% |
| LYFT241018C00010000 | 2024-06-28 12:14PM EDT | 10.00 | 4.50 | 3.70 | 3.95 | 0.00 | - | 6 | 46 | 63.28% |
| LYFT241018C00011000 | 2024-07-03 9:53AM EDT | 11.00 | 3.24 | 3.10 | 3.20 | 0.00 | - | 2 | 304 | 64.55% |
| LYFT241018C00012000 | 2024-07-01 11:11AM EDT | 12.00 | 2.75 | 2.47 | 2.68 | 0.00 | - | 2 | 231 | 65.53% |
| LYFT241018C00013000 | 2024-07-02 11:13AM EDT | 13.00 | 2.00 | 1.92 | 2.10 | -0.08 | -3.85% | 10 | 940 | 63.48% |
| LYFT241018C00014000 | 2024-07-02 11:46AM EDT | 14.00 | 1.49 | 1.49 | 1.51 | -0.11 | -6.88% | 10 | 1,676 | 60.45% |
| LYFT241018C00015000 | 2024-07-03 12:59PM EDT | 15.00 | 1.12 | 1.13 | 1.16 | -0.04 | -3.45% | 3 | 1,398 | 60.01% |
| LYFT241018C00016000 | 2024-07-03 12:32PM EDT | 16.00 | 0.84 | 0.83 | 0.89 | -0.08 | -8.70% | 13 | 793 | 59.47% |
| LYFT241018C00017000 | 2024-07-02 12:28PM EDT | 17.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 31 | 3,166 | 60.35% |
| LYFT241018C00018000 | 2024-07-02 3:56PM EDT | 18.00 | 0.52 | 0.47 | 0.52 | 0.00 | - | 10 | 2,179 | 59.86% |
| LYFT241018C00019000 | 2024-07-03 10:56AM EDT | 19.00 | 0.40 | 0.35 | 0.53 | -0.08 | -16.67% | 1 | 0 | 63.28% |
| LYFT241018C00020000 | 2024-07-03 12:25PM EDT | 20.00 | 0.30 | 0.27 | 0.49 | 0.00 | - | 3 | 2,869 | 65.72% |
| LYFT241018C00021000 | 2024-07-03 9:42AM EDT | 21.00 | 0.24 | 0.21 | 0.24 | -0.06 | -20.00% | 250 | 0 | 61.13% |
| LYFT241018C00022000 | 2024-07-03 10:45AM EDT | 22.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 0 | 61.72% |
| LYFT241018C00023000 | 2024-06-28 2:22PM EDT | 23.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 5 | 0 | 62.50% |
| LYFT241018C00024000 | 2024-06-27 3:36PM EDT | 24.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 54 | 57 | 62.50% |
| LYFT241018C00025000 | 2024-07-01 9:41AM EDT | 25.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 300 | 1,923 | 62.50% |
| LYFT241018C00026000 | 2024-06-27 3:35PM EDT | 26.00 | 0.06 | 0.07 | 0.50 | 0.00 | - | 50 | 0 | 84.86% |
| LYFT241018C00027000 | 2024-06-27 1:59PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 0 | 67.58% |
| LYFT241018C00028000 | 2024-07-03 9:58AM EDT | 28.00 | 0.06 | 0.04 | 0.28 | +0.02 | +50.00% | 100 | 127 | 80.66% |
| LYFT241018C00029000 | 2024-07-01 10:35AM EDT | 29.00 | 0.24 | 0.04 | 0.50 | 0.00 | - | 2 | 111 | 93.16% |
| LYFT241018C00030000 | 2024-06-27 2:09PM EDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 58 | 0 | 68.75% |
| LYFT241018C00031000 | 2024-06-17 1:42PM EDT | 31.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 57 | 61 | 97.46% |
| LYFT241018C00032000 | 2024-06-24 2:59PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 71.88% |
| LYFT241018C00033000 | 2024-06-27 12:08PM EDT | 33.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 0 | 73.44% |
| LYFT241018C00035000 | 2024-06-21 10:44AM EDT | 35.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 3 | 0 | 95.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 2 | 2 | 130.66% |
| LYFT241018P00007000 | 2024-07-01 12:01PM EDT | 7.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 2 | 2 | 96.68% |
| LYFT241018P00008000 | 2024-07-02 2:59PM EDT | 8.00 | 0.11 | 0.08 | 0.70 | 0.00 | - | 16 | 25 | 91.21% |
| LYFT241018P00009000 | 2024-06-28 2:42PM EDT | 9.00 | 0.15 | 0.18 | 0.21 | 0.00 | - | 15 | 0 | 60.25% |
| LYFT241018P00010000 | 2024-07-03 12:01PM EDT | 10.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 2 | 135 | 58.50% |
| LYFT241018P00011000 | 2024-07-03 12:50PM EDT | 11.00 | 0.60 | 0.58 | 0.61 | +0.02 | +3.45% | 25 | 263 | 56.93% |
| LYFT241018P00012000 | 2024-07-03 12:42PM EDT | 12.00 | 0.93 | 0.91 | 0.94 | +0.12 | +14.81% | 2 | 1,350 | 55.47% |
| LYFT241018P00013000 | 2024-07-03 12:41PM EDT | 13.00 | 1.37 | 1.35 | 1.39 | +0.20 | +17.09% | 151 | 1,273 | 54.59% |
| LYFT241018P00014000 | 2024-07-03 12:48PM EDT | 14.00 | 1.92 | 1.89 | 1.92 | 0.00 | - | 80 | 0 | 53.42% |
| LYFT241018P00015000 | 2024-07-01 12:52PM EDT | 15.00 | 2.30 | 2.53 | 2.56 | 0.00 | - | 14 | 0 | 52.64% |
| LYFT241018P00016000 | 2024-06-24 2:48PM EDT | 16.00 | 3.15 | 3.20 | 3.30 | 0.00 | - | 3 | 0 | 51.17% |
| LYFT241018P00017000 | 2024-07-03 9:41AM EDT | 17.00 | 4.00 | 3.95 | 4.10 | -0.05 | -1.23% | 67 | 2,276 | 52.83% |
| LYFT241018P00018000 | 2024-07-03 10:00AM EDT | 18.00 | 4.80 | 4.80 | 4.95 | -0.10 | -2.04% | 1 | 2,863 | 52.44% |
| LYFT241018P00019000 | 2024-06-13 3:57PM EDT | 19.00 | 4.95 | 5.75 | 5.85 | 0.00 | - | 140 | 402 | 52.44% |
| LYFT241018P00020000 | 2024-07-03 12:02PM EDT | 20.00 | 6.69 | 6.65 | 6.75 | +0.59 | +9.67% | 1 | 0 | 50.29% |
| LYFT241018P00021000 | 2024-06-13 9:48AM EDT | 21.00 | 6.00 | 7.60 | 7.75 | 0.00 | - | 1 | 0 | 54.69% |
| LYFT241018P00022000 | 2024-05-21 9:42AM EDT | 22.00 | 6.55 | 7.80 | 8.85 | 0.00 | - | 1 | 302 | 66.60% |
| LYFT241018P00023000 | 2024-05-21 9:46AM EDT | 23.00 | 7.30 | 9.20 | 10.80 | 0.00 | - | 174 | 199 | 80.27% |
| LYFT241018P00024000 | 2024-06-24 11:32AM EDT | 24.00 | 10.43 | 10.35 | 10.70 | 0.00 | - | 1 | 0 | 60.74% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 100 | 106 | 0.00% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 11.35 | 11.50 | 0.00 | - | 100 | 185 | 0.00% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.10 | 12.45 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 12.95 | 13.85 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT241018P00030000 | 2024-06-26 10:18AM EDT | 30.00 | 16.33 | 16.55 | 17.25 | 0.00 | - | 38 | 0 | 97.66% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 14.45 | 17.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 15.45 | 17.45 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 17.30 | 19.05 | 0.00 | - | 59 | 0 | 0.00% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 18.30 | 18.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.