Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00003000 | 2023-12-11 3:01PM EDT | 3.00 | 11.12 | 9.85 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240419C00004000 | 2024-04-01 11:21AM EDT | 4.00 | 15.15 | 10.70 | 13.20 | 0.00 | - | 2 | 42 | 2,970.31% |
| LYFT240419C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.30 | 10.45 | 12.15 | 0.00 | - | 2 | 25 | 1,409.38% |
| LYFT240419C00006000 | 2024-04-03 11:42AM EDT | 6.00 | 12.40 | 10.05 | 10.80 | 0.00 | - | 1 | 26 | 1,393.75% |
| LYFT240419C00007000 | 2024-04-18 10:36AM EDT | 7.00 | 10.30 | 9.10 | 9.20 | 0.00 | - | 2 | 44 | 50.00% |
| LYFT240419C00008000 | 2024-04-19 3:55PM EDT | 8.00 | 8.15 | 7.30 | 8.20 | -1.15 | -12.37% | 2 | 718 | 718.75% |
| LYFT240419C00009000 | 2024-04-19 10:06AM EDT | 9.00 | 7.65 | 6.80 | 7.20 | -0.77 | -9.14% | 1 | 2,017 | 609.38% |
| LYFT240419C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 5.95 | 6.10 | 6.20 | -0.95 | -13.77% | 74 | 870 | 50.00% |
| LYFT240419C00011000 | 2024-04-19 3:20PM EDT | 11.00 | 5.21 | 5.10 | 5.20 | -0.84 | -13.88% | 14 | 2,258 | 50.00% |
| LYFT240419C00012000 | 2024-04-19 3:50PM EDT | 12.00 | 3.97 | 4.10 | 4.20 | -1.00 | -20.12% | 48 | 1,408 | 50.00% |
| LYFT240419C00012500 | 2024-04-19 3:26PM EDT | 12.50 | 3.65 | 3.00 | 4.15 | -2.56 | -41.22% | 3 | 18 | 591.41% |
| LYFT240419C00013000 | 2024-04-19 2:25PM EDT | 13.00 | 3.10 | 2.50 | 3.20 | -0.79 | -20.31% | 43 | 2,206 | 264.06% |
| LYFT240419C00013500 | 2024-04-17 9:41AM EDT | 13.50 | 3.20 | 1.33 | 3.50 | -1.65 | -34.02% | 1 | 10 | 613.28% |
| LYFT240419C00014000 | 2024-04-19 3:59PM EDT | 14.00 | 2.10 | 2.01 | 2.19 | -1.20 | -36.36% | 30 | 2,319 | 179.69% |
| LYFT240419C00014500 | 2024-04-16 1:21PM EDT | 14.50 | 3.90 | 1.43 | 1.68 | 0.00 | - | 20 | 50 | 134.38% |
| LYFT240419C00015000 | 2024-04-19 3:57PM EDT | 15.00 | 1.10 | 0.92 | 1.36 | -1.25 | -53.19% | 197 | 1,534 | 192.19% |
| LYFT240419C00015500 | 2024-04-19 9:41AM EDT | 15.50 | 0.71 | 0.58 | 0.79 | -0.75 | -51.37% | 12 | 91 | 68.75% |
| LYFT240419C00016000 | 2024-04-19 3:57PM EDT | 16.00 | 0.14 | 0.07 | 0.37 | -0.76 | -84.44% | 207 | 2,882 | 85.94% |
| LYFT240419C00016500 | 2024-04-19 3:25PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | -0.58 | -96.67% | 883 | 179 | 41.41% |
| LYFT240419C00017000 | 2024-04-19 3:29PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,383 | 3,073 | 50.00% |
| LYFT240419C00017500 | 2024-04-19 2:23PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 535 | 4,790 | 75.00% |
| LYFT240419C00018000 | 2024-04-19 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 260 | 4,847 | 96.88% |
| LYFT240419C00018500 | 2024-04-19 3:03PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 47 | 3,410 | 118.75% |
| LYFT240419C00019000 | 2024-04-19 3:05PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 5,954 | 137.50% |
| LYFT240419C00019500 | 2024-04-19 2:34PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,795 | 156.25% |
| LYFT240419C00020000 | 2024-04-19 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 154 | 8,863 | 175.00% |
| LYFT240419C00020500 | 2024-04-19 12:25PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,016 | 187.50% |
| LYFT240419C00021000 | 2024-04-19 3:32PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,703 | 206.25% |
| LYFT240419C00021500 | 2024-04-18 10:41AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 225.00% |
| LYFT240419C00022000 | 2024-04-18 1:45PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,801 | 237.50% |
| LYFT240419C00022500 | 2024-04-16 10:07AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,655 | 250.00% |
| LYFT240419C00023000 | 2024-04-15 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,336 | 262.50% |
| LYFT240419C00023500 | 2024-04-15 10:46AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 213 | 275.00% |
| LYFT240419C00024000 | 2024-04-15 2:24PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,701 | 300.00% |
| LYFT240419C00025000 | 2024-04-18 9:41AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,119 | 325.00% |
| LYFT240419C00026000 | 2024-04-12 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,934 | 393.75% |
| LYFT240419C00027000 | 2024-04-02 9:34AM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 5,396 | 375.00% |
| LYFT240419C00028000 | 2024-04-01 1:55PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 391 | 387.50% |
| LYFT240419C00029000 | 2024-03-28 3:13PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 213 | 826.56% |
| LYFT240419C00030000 | 2024-04-12 12:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,470 | 437.50% |
| LYFT240419C00031000 | 2024-03-26 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 100 | 56 | 856.25% |
| LYFT240419C00032000 | 2024-03-21 9:53AM EDT | 32.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 982 | 918.75% |
| LYFT240419C00033000 | 2024-03-26 12:07PM EDT | 33.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 50 | 126 | 909.38% |
| LYFT240419C00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 100 | 100 | 809.38% |
| LYFT240419C00035000 | 2024-03-07 10:39AM EDT | 35.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 50 | 101 | 832.81% |
| LYFT240419C00038000 | 2024-02-16 2:52PM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 687.50% |
| LYFT240419C00040000 | 2024-04-18 11:06AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 718.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00003000 | 2024-04-17 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 1,375.00% |
| LYFT240419P00004000 | 2023-12-04 10:59AM EDT | 4.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | 20 | 37 | 2,331.25% |
| LYFT240419P00005000 | 2023-12-15 2:05PM EDT | 5.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 49 | 1,150.00% |
| LYFT240419P00006000 | 2024-04-12 2:33PM EDT | 6.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 333 | 611 | 943.75% |
| LYFT240419P00007000 | 2024-03-20 11:55AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 639 | 750.00% |
| LYFT240419P00008000 | 2024-04-16 2:24PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,233 | 525.00% |
| LYFT240419P00009000 | 2024-04-04 3:55PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 647 | 506.25% |
| LYFT240419P00010000 | 2024-04-02 12:20PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,780 | 425.00% |
| LYFT240419P00011000 | 2024-04-15 9:46AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,543 | 350.00% |
| LYFT240419P00012000 | 2024-04-16 3:22PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 3,639 | 275.00% |
| LYFT240419P00012500 | 2024-04-02 9:45AM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 95 | 243.75% |
| LYFT240419P00013000 | 2024-04-19 3:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,555 | 181.25% |
| LYFT240419P00013500 | 2024-04-16 9:56AM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 99 | 299 | 276.56% |
| LYFT240419P00014000 | 2024-04-18 10:53AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,761 | 125.00% |
| LYFT240419P00014500 | 2024-04-10 11:30AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 216 | 109.38% |
| LYFT240419P00015000 | 2024-04-18 9:36AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,031 | 68.75% |
| LYFT240419P00015500 | 2024-04-19 2:01PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 219 | 54 | 50.00% |
| LYFT240419P00016000 | 2024-04-19 3:53PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 1,867 | 13,077 | 16.41% |
| LYFT240419P00016500 | 2024-04-19 3:58PM EDT | 16.50 | 0.36 | 0.17 | 0.54 | +0.17 | +89.47% | 2,951 | 3,201 | 98.44% |
| LYFT240419P00017000 | 2024-04-19 3:54PM EDT | 17.00 | 0.88 | 0.65 | 0.91 | +0.43 | +95.56% | 306 | 11,061 | 92.97% |
| LYFT240419P00017500 | 2024-04-19 3:44PM EDT | 17.50 | 1.40 | 1.20 | 2.18 | +0.15 | +12.00% | 257 | 1,182 | 242.19% |
| LYFT240419P00018000 | 2024-04-19 3:49PM EDT | 18.00 | 1.91 | 1.77 | 1.89 | +0.83 | +76.85% | 300 | 3,383 | 140.63% |
| LYFT240419P00018500 | 2024-04-19 3:54PM EDT | 18.50 | 2.37 | 2.14 | 2.77 | +0.83 | +53.90% | 67 | 1,847 | 214.06% |
| LYFT240419P00019000 | 2024-04-19 3:39PM EDT | 19.00 | 2.80 | 2.66 | 3.40 | +0.52 | +22.81% | 86 | 2,072 | 283.59% |
| LYFT240419P00019500 | 2024-04-19 3:21PM EDT | 19.50 | 3.30 | 2.59 | 3.40 | +1.15 | +53.49% | 2 | 42 | 226.56% |
| LYFT240419P00020000 | 2024-04-19 11:54AM EDT | 20.00 | 3.50 | 3.80 | 4.00 | +0.85 | +32.08% | 4 | 508 | 250.00% |
| LYFT240419P00020500 | 2024-04-17 10:16AM EDT | 20.50 | 3.80 | 4.30 | 4.40 | +1.20 | +46.15% | 3 | 51 | 100.00% |
| LYFT240419P00021000 | 2024-04-16 1:24PM EDT | 21.00 | 2.64 | 3.00 | 5.25 | 0.00 | - | 2 | 7 | 501.56% |
| LYFT240419P00021500 | 2024-04-17 1:44PM EDT | 21.50 | 4.05 | 5.30 | 5.55 | 0.00 | - | 41 | 0 | 339.06% |
| LYFT240419P00022000 | 2024-04-17 3:26PM EDT | 22.00 | 4.75 | 5.80 | 5.90 | 0.00 | - | 43 | 0 | 100.00% |
| LYFT240419P00022500 | 2024-04-17 3:26PM EDT | 22.50 | 5.25 | 6.30 | 6.60 | 0.00 | - | 2 | 1 | 403.13% |
| LYFT240419P00023000 | 2024-03-28 9:53AM EDT | 23.00 | 3.55 | 6.55 | 6.90 | 0.00 | - | 2 | 0 | 370.31% |
| LYFT240419P00023500 | 2024-04-17 11:34AM EDT | 23.50 | 5.90 | 7.30 | 7.40 | 0.00 | - | 1 | 0 | 100.00% |
| LYFT240419P00024000 | 2024-03-21 10:28AM EDT | 24.00 | 3.90 | 5.85 | 9.10 | 0.00 | - | 1 | 0 | 979.69% |
| LYFT240419P00025000 | 2024-04-15 2:14PM EDT | 25.00 | 6.86 | 7.80 | 9.65 | 0.00 | - | 1 | 5 | 866.41% |
| LYFT240419P00026000 | 2024-04-19 3:04PM EDT | 26.00 | 9.85 | 9.80 | 9.90 | +2.10 | +27.10% | 1 | 0 | 200.00% |
| LYFT240419P00027000 | 2024-02-16 4:41PM EDT | 27.00 | 9.26 | 9.65 | 11.00 | 0.00 | - | 1 | 0 | 609.38% |
| LYFT240419P00028000 | 2024-04-17 11:38AM EDT | 28.00 | 10.35 | 10.00 | 12.85 | 0.00 | - | 1 | 0 | 1,069.53% |
| LYFT240419P00029000 | 2024-04-04 3:22PM EDT | 29.00 | 11.65 | 12.75 | 13.75 | 0.00 | - | 3 | 0 | 840.63% |
| LYFT240419P00030000 | 2024-04-04 3:22PM EDT | 30.00 | 12.65 | 13.80 | 13.90 | 0.00 | - | 1 | 0 | 200.00% |
© 2024 Yahoo. All rights reserved.