Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-04-12 3:46PM EDT | 2.50 | 16.30 | 13.70 | 14.85 | 0.00 | - | 1 | 562 | 184.57% |
| LYFT250117C00005000 | 2024-05-10 9:50AM EDT | 5.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| LYFT250117C00007500 | 2024-05-14 10:29AM EDT | 7.50 | 10.01 | 0.00 | 0.00 | 0.00 | - | 10 | 901 | 0.00% |
| LYFT250117C00010000 | 2024-05-16 11:27AM EDT | 10.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 5,279 | 0.00% |
| LYFT250117C00012500 | 2024-05-13 12:48PM EDT | 12.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4,952 | 0.00% |
| LYFT250117C00015000 | 2024-05-16 3:57PM EDT | 15.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 5,215 | 0.00% |
| LYFT250117C00017500 | 2024-05-16 1:52PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 6,905 | 1.56% |
| LYFT250117C00020000 | 2024-05-16 11:32AM EDT | 20.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 7,912 | 6.25% |
| LYFT250117C00022500 | 2024-05-16 10:28AM EDT | 22.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9,303 | 6.25% |
| LYFT250117C00025000 | 2024-05-16 3:23PM EDT | 25.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12 | 7,189 | 12.50% |
| LYFT250117C00027000 | 2024-05-15 10:57AM EDT | 27.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 1,508 | 12.50% |
| LYFT250117C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 4,770 | 12.50% |
| LYFT250117C00032000 | 2024-05-15 1:34PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 12.50% |
| LYFT250117C00035000 | 2024-05-15 10:49AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12,040 | 25.00% |
| LYFT250117C00037000 | 2024-05-13 9:47AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| LYFT250117C00040000 | 2024-05-15 3:08PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 150 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-04-03 3:46PM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 105.47% |
| LYFT250117P00005000 | 2024-05-14 10:57AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 9,306 | 25.00% |
| LYFT250117P00007500 | 2024-05-15 11:56AM EDT | 7.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5,756 | 25.00% |
| LYFT250117P00010000 | 2024-05-16 2:43PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 10,855 | 12.50% |
| LYFT250117P00012500 | 2024-05-16 11:54AM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,406 | 12.50% |
| LYFT250117P00015000 | 2024-05-15 3:46PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,032 | 3.13% |
| LYFT250117P00017500 | 2024-05-16 10:44AM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 10,197 | 0.00% |
| LYFT250117P00020000 | 2024-05-15 3:03PM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5,359 | 0.00% |
| LYFT250117P00022500 | 2024-05-15 12:58PM EDT | 22.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 100 | 2,528 | 0.00% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 25.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 0.00% |
| LYFT250117P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 13 | 2,194 | 0.00% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.