Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00002500 | 2024-05-15 9:30AM EDT | 2.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 12.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240524C00012500 | 2024-05-09 1:15PM EDT | 12.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240524C00013000 | 2024-05-17 10:23AM EDT | 13.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240524C00013500 | 2024-05-20 3:06PM EDT | 13.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| LYFT240524C00014000 | 2024-05-20 11:37AM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT240524C00014500 | 2024-05-20 3:32PM EDT | 14.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT240524C00015000 | 2024-05-20 3:34PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| LYFT240524C00015500 | 2024-05-20 3:57PM EDT | 15.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| LYFT240524C00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,618 | 0 | 0.00% |
| LYFT240524C00016500 | 2024-05-20 3:57PM EDT | 16.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,161 | 0 | 6.25% |
| LYFT240524C00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,029 | 0 | 12.50% |
| LYFT240524C00017500 | 2024-05-20 3:41PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,213 | 0 | 25.00% |
| LYFT240524C00018000 | 2024-05-20 3:58PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| LYFT240524C00018500 | 2024-05-20 3:37PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| LYFT240524C00019000 | 2024-05-20 3:08PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| LYFT240524C00019500 | 2024-05-20 10:57AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| LYFT240524C00020000 | 2024-05-20 3:24PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LYFT240524C00020500 | 2024-05-13 3:28PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LYFT240524C00021000 | 2024-05-15 2:02PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LYFT240524C00021500 | 2024-05-08 9:35AM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240524C00022000 | 2024-05-16 12:50PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240524C00022500 | 2024-05-09 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524C00023000 | 2024-05-20 11:23AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524C00023500 | 2024-05-17 11:45AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240524C00024000 | 2024-05-10 1:45PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240524C00024500 | 2024-05-17 11:43AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240524C00025000 | 2024-05-16 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| LYFT240524C00025500 | 2024-05-16 11:42AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240524C00026000 | 2024-05-16 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| LYFT240524C00026500 | 2024-05-16 11:24AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240524C00027500 | 2024-05-15 10:51AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524C00028000 | 2024-05-15 10:29AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524C00028500 | 2024-05-13 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LYFT240524C00029000 | 2024-05-20 11:01AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524C00030000 | 2024-05-13 11:31AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| LYFT240524C00030500 | 2024-05-13 11:31AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LYFT240524C00031000 | 2024-05-14 9:53AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240524C00031500 | 2024-05-15 9:47AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-05-20 1:45PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| LYFT240524P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524P00011000 | 2024-05-14 12:31PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240524P00012000 | 2024-05-20 10:05AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240524P00012500 | 2024-05-14 2:42PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| LYFT240524P00013000 | 2024-05-20 2:13PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LYFT240524P00013500 | 2024-05-20 3:33PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LYFT240524P00014000 | 2024-05-20 3:03PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240524P00014500 | 2024-05-20 3:59PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 25.00% |
| LYFT240524P00015000 | 2024-05-20 3:57PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,242 | 0 | 25.00% |
| LYFT240524P00015500 | 2024-05-20 3:58PM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| LYFT240524P00016000 | 2024-05-20 3:46PM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,808 | 0 | 1.56% |
| LYFT240524P00016500 | 2024-05-20 3:53PM EDT | 16.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 0.00% |
| LYFT240524P00017000 | 2024-05-20 3:50PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LYFT240524P00017500 | 2024-05-20 1:57PM EDT | 17.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240524P00018000 | 2024-05-20 11:04AM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240524P00018500 | 2024-05-20 11:04AM EDT | 18.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240524P00019500 | 2024-05-20 1:57PM EDT | 19.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240524P00020500 | 2024-05-13 3:55PM EDT | 20.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240524P00021000 | 2024-05-08 9:32AM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 4.60 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 7.85 | 7.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.