Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-04-25 9:51AM EDT | 5.00 | 10.83 | 10.55 | 11.60 | 0.00 | - | - | 1 | 906.25% |
| LYFT240503C00007500 | 2024-04-24 12:35PM EDT | 7.50 | 8.40 | 7.10 | 9.15 | 0.00 | - | - | 1 | 838.28% |
| LYFT240503C00010000 | 2024-04-30 10:43AM EDT | 10.00 | 6.35 | 5.50 | 6.65 | +0.31 | +5.13% | 2 | 2 | 419.53% |
| LYFT240503C00010500 | 2024-04-30 11:46AM EDT | 10.50 | 5.50 | 5.05 | 5.20 | -0.80 | -12.70% | 3 | 1 | 228.13% |
| LYFT240503C00011000 | 2024-04-26 9:53AM EDT | 11.00 | 5.20 | 4.60 | 4.70 | 0.00 | - | 3 | 3 | 153.13% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 4.05 | 5.20 | 0.00 | - | 3 | 3 | 334.38% |
| LYFT240503C00012000 | 2024-04-26 11:48AM EDT | 12.00 | 4.25 | 3.55 | 3.70 | 0.00 | - | 2 | 53 | 162.50% |
| LYFT240503C00012500 | 2024-04-26 10:06AM EDT | 12.50 | 3.70 | 3.10 | 3.20 | 0.00 | - | 6 | 6 | 103.13% |
| LYFT240503C00013000 | 2024-04-23 9:45AM EDT | 13.00 | 4.00 | 2.57 | 2.73 | 0.00 | - | - | 0 | 87.50% |
| LYFT240503C00013500 | 2024-04-26 11:06AM EDT | 13.50 | 2.81 | 2.08 | 2.24 | 0.00 | - | 11 | 11 | 80.47% |
| LYFT240503C00014000 | 2024-04-26 11:00AM EDT | 14.00 | 2.30 | 1.57 | 1.78 | 0.00 | - | 1 | 0 | 71.88% |
| LYFT240503C00014500 | 2024-04-29 9:59AM EDT | 14.50 | 1.50 | 1.12 | 1.27 | 0.00 | - | 10 | 16 | 60.94% |
| LYFT240503C00015000 | 2024-04-30 11:46AM EDT | 15.00 | 1.13 | 0.49 | 1.07 | -0.12 | -9.60% | 10 | 66 | 58.98% |
| LYFT240503C00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.54 | 0.50 | 0.55 | -0.56 | -50.91% | 167 | 227 | 69.53% |
| LYFT240503C00016000 | 2024-04-30 3:56PM EDT | 16.00 | 0.29 | 0.30 | 0.32 | -0.36 | -55.38% | 490 | 1,117 | 70.90% |
| LYFT240503C00016500 | 2024-04-30 3:57PM EDT | 16.50 | 0.16 | 0.16 | 0.18 | -0.26 | -61.90% | 438 | 3,029 | 71.88% |
| LYFT240503C00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 211 | 3,324 | 69.53% |
| LYFT240503C00017500 | 2024-04-30 3:49PM EDT | 17.50 | 0.07 | 0.03 | 0.05 | -0.06 | -46.15% | 100 | 3,081 | 73.44% |
| LYFT240503C00018000 | 2024-04-30 3:37PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 61 | 1,095 | 78.91% |
| LYFT240503C00018500 | 2024-04-30 11:30AM EDT | 18.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 18 | 1,057 | 90.63% |
| LYFT240503C00019000 | 2024-04-30 2:11PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,483 | 81.25% |
| LYFT240503C00019500 | 2024-04-29 10:42AM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 480 | 103.13% |
| LYFT240503C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 438 | 114.06% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 3,955 | 123.44% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,974 | 131.25% |
| LYFT240503C00021500 | 2024-04-26 3:26PM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 140.63% |
| LYFT240503C00022000 | 2024-04-26 12:50PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 444 | 150.00% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 157.81% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 31 | 165.63% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 50 | 200 | 150.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 10 | 14 | 248.44% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 175.00% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 364.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 168.75% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 31 | 36 | 182.81% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 80 | 92.19% |
| LYFT240503P00013500 | 2024-04-26 2:45PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 116 | 335 | 76.56% |
| LYFT240503P00014000 | 2024-04-30 3:22PM EDT | 14.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 402 | 71.88% |
| LYFT240503P00014500 | 2024-04-30 3:55PM EDT | 14.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 130 | 485 | 69.53% |
| LYFT240503P00015000 | 2024-04-30 3:35PM EDT | 15.00 | 0.15 | 0.18 | 0.20 | +0.05 | +50.00% | 123 | 905 | 68.36% |
| LYFT240503P00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.37 | 0.36 | 0.38 | +0.16 | +76.19% | 228 | 599 | 67.19% |
| LYFT240503P00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.65 | 0.64 | 0.66 | +0.27 | +71.05% | 167 | 3,742 | 67.58% |
| LYFT240503P00016500 | 2024-04-30 2:40PM EDT | 16.50 | 0.89 | 0.99 | 1.03 | +0.26 | +41.27% | 42 | 547 | 67.97% |
| LYFT240503P00017000 | 2024-04-30 3:53PM EDT | 17.00 | 1.40 | 1.32 | 1.79 | +0.35 | +33.33% | 72 | 521 | 97.66% |
| LYFT240503P00017500 | 2024-04-30 2:44PM EDT | 17.50 | 1.75 | 1.72 | 1.95 | +0.28 | +19.05% | 25 | 133 | 90.63% |
| LYFT240503P00018000 | 2024-04-30 3:55PM EDT | 18.00 | 2.40 | 2.27 | 2.42 | +0.62 | +34.83% | 4 | 407 | 95.31% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 2.65 | 2.98 | +0.64 | +32.16% | 5 | 20 | 129.69% |
| LYFT240503P00019000 | 2024-04-24 9:51AM EDT | 19.00 | 2.43 | 3.30 | 3.50 | 0.00 | - | 3 | 14 | 111.72% |
| LYFT240503P00019500 | 2024-04-19 10:57AM EDT | 19.50 | 2.87 | 3.80 | 3.95 | 0.00 | - | 5 | 8 | 103.13% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 4.30 | 4.45 | +0.28 | +7.27% | 1 | 27 | 114.06% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 4.50 | 4.95 | 0.00 | - | 4 | 0 | 170.31% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 5.30 | 6.70 | 0.00 | - | 130 | 0 | 322.66% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 5.45 | 5.95 | 0.00 | - | - | 0 | 192.19% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 5.30 | 6.45 | 0.00 | - | 3 | 0 | 203.13% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 9.30 | 9.45 | 0.00 | - | 1 | 0 | 193.75% |
© 2024 Yahoo. All rights reserved.