Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-04-25 12:18PM EDT | 7.50 | 8.57 | 8.20 | 8.40 | 0.00 | - | - | 2 | 215.63% |
| LYFT240510C00010000 | 2024-04-19 12:14PM EDT | 10.00 | 6.35 | 5.80 | 5.90 | 0.00 | - | 2 | 2 | 164.84% |
| LYFT240510C00012000 | 2024-04-25 3:49PM EDT | 12.00 | 4.43 | 3.90 | 4.05 | 0.00 | - | - | 2 | 138.28% |
| LYFT240510C00013000 | 2024-04-30 10:50AM EDT | 13.00 | 3.60 | 3.15 | 3.20 | +0.30 | +9.09% | 2 | 37 | 138.48% |
| LYFT240510C00014000 | 2024-04-30 10:49AM EDT | 14.00 | 2.85 | 2.44 | 2.47 | -1.06 | -27.11% | 4 | 35 | 136.13% |
| LYFT240510C00014500 | 2024-04-30 2:52PM EDT | 14.50 | 2.09 | 2.12 | 2.15 | -0.39 | -15.73% | 12 | 127 | 135.16% |
| LYFT240510C00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.10 | 1.85 | 1.88 | 0.00 | - | 188 | 284 | 136.52% |
| LYFT240510C00015500 | 2024-04-30 1:45PM EDT | 15.50 | 1.65 | 1.59 | 1.61 | -0.22 | -11.76% | 101 | 110 | 135.55% |
| LYFT240510C00016000 | 2024-04-30 2:50PM EDT | 16.00 | 1.36 | 1.36 | 1.38 | -0.27 | -16.56% | 82 | 1,348 | 135.35% |
| LYFT240510C00016500 | 2024-04-30 2:54PM EDT | 16.50 | 1.17 | 1.15 | 1.18 | -0.15 | -11.36% | 61 | 797 | 134.96% |
| LYFT240510C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 1.01 | 0.98 | 1.02 | -0.13 | -11.40% | 61 | 1,031 | 136.13% |
| LYFT240510C00017500 | 2024-04-30 1:54PM EDT | 17.50 | 0.88 | 0.83 | 0.84 | -0.15 | -14.56% | 225 | 476 | 134.96% |
| LYFT240510C00018000 | 2024-04-30 2:00PM EDT | 18.00 | 0.70 | 0.69 | 0.72 | -0.13 | -15.66% | 194 | 775 | 135.35% |
| LYFT240510C00018500 | 2024-04-30 1:25PM EDT | 18.50 | 0.61 | 0.58 | 0.61 | -0.14 | -18.67% | 9 | 418 | 135.94% |
| LYFT240510C00019000 | 2024-04-30 2:24PM EDT | 19.00 | 0.49 | 0.48 | 0.51 | -0.14 | -22.22% | 10 | 412 | 135.74% |
| LYFT240510C00019500 | 2024-04-30 11:46AM EDT | 19.50 | 0.45 | 0.40 | 0.43 | -0.08 | -15.09% | 30 | 2,677 | 136.13% |
| LYFT240510C00020000 | 2024-04-30 2:52PM EDT | 20.00 | 0.34 | 0.35 | 0.36 | -0.12 | -26.09% | 58 | 1,566 | 137.70% |
| LYFT240510C00020500 | 2024-04-29 10:04AM EDT | 20.50 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 88 | 137.89% |
| LYFT240510C00021000 | 2024-04-30 1:09PM EDT | 21.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 13 | 65 | 137.89% |
| LYFT240510C00021500 | 2024-04-26 3:32PM EDT | 21.50 | 0.30 | 0.19 | 0.22 | 0.00 | - | 8 | 15 | 138.67% |
| LYFT240510C00022000 | 2024-04-30 2:18PM EDT | 22.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 2 | 46 | 138.67% |
| LYFT240510C00022500 | 2024-04-30 9:52AM EDT | 22.50 | 0.19 | 0.13 | 0.16 | -0.01 | -5.00% | 10 | 32 | 139.84% |
| LYFT240510C00023000 | 2024-04-26 3:32PM EDT | 23.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 2 | 17 | 140.23% |
| LYFT240510C00023500 | 2024-04-26 3:52PM EDT | 23.50 | 0.13 | 0.09 | 0.12 | 0.00 | - | 15 | 8 | 142.19% |
| LYFT240510C00024000 | 2024-04-29 2:37PM EDT | 24.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 248 | 142.97% |
| LYFT240510C00024500 | 2024-04-30 9:36AM EDT | 24.50 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 10 | 48 | 145.31% |
| LYFT240510C00025000 | 2024-04-30 11:06AM EDT | 25.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 182 | 100 | 146.88% |
| LYFT240510C00026000 | 2024-04-30 2:18PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 78 | 145.31% |
| LYFT240510C00030000 | 2024-04-29 10:20AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 381 | 159.38% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 309.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00011000 | 2024-04-30 2:55PM EDT | 11.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 254 | 119 | 133.59% |
| LYFT240510P00012000 | 2024-04-30 2:55PM EDT | 12.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 35 | 1,056 | 131.25% |
| LYFT240510P00012500 | 2024-04-30 2:08PM EDT | 12.50 | 0.23 | 0.23 | 0.26 | +0.03 | +15.00% | 24 | 56 | 129.30% |
| LYFT240510P00013000 | 2024-04-29 2:43PM EDT | 13.00 | 0.30 | 0.34 | 0.37 | 0.00 | - | 258 | 303 | 130.47% |
| LYFT240510P00013500 | 2024-04-30 2:28PM EDT | 13.50 | 0.46 | 0.47 | 0.50 | +0.05 | +12.20% | 310 | 249 | 130.86% |
| LYFT240510P00014000 | 2024-04-30 2:09PM EDT | 14.00 | 0.62 | 0.62 | 0.65 | +0.05 | +8.77% | 15 | 436 | 130.08% |
| LYFT240510P00014500 | 2024-04-30 1:09PM EDT | 14.50 | 0.74 | 0.81 | 0.83 | +0.05 | +7.25% | 11 | 533 | 130.08% |
| LYFT240510P00015000 | 2024-04-30 2:33PM EDT | 15.00 | 1.02 | 1.02 | 1.04 | +0.14 | +15.91% | 71 | 1,443 | 129.69% |
| LYFT240510P00015500 | 2024-04-30 2:44PM EDT | 15.50 | 1.28 | 1.26 | 1.29 | +0.26 | +25.49% | 11 | 251 | 129.88% |
| LYFT240510P00016000 | 2024-04-30 2:02PM EDT | 16.00 | 1.50 | 1.53 | 1.56 | +0.16 | +11.94% | 219 | 1,041 | 129.69% |
| LYFT240510P00016500 | 2024-04-30 2:54PM EDT | 16.50 | 1.86 | 1.83 | 1.86 | +0.28 | +17.72% | 206 | 417 | 129.88% |
| LYFT240510P00017000 | 2024-04-30 12:59PM EDT | 17.00 | 2.03 | 2.15 | 2.18 | +0.13 | +6.84% | 1 | 525 | 129.49% |
| LYFT240510P00017500 | 2024-04-29 3:59PM EDT | 17.50 | 2.22 | 2.50 | 2.57 | 0.00 | - | 1 | 66 | 131.64% |
| LYFT240510P00018000 | 2024-04-30 12:48PM EDT | 18.00 | 2.73 | 2.87 | 2.90 | +0.07 | +2.63% | 5 | 524 | 129.69% |
| LYFT240510P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 3.13 | 3.25 | 3.30 | 0.00 | - | 8 | 131 | 129.88% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 3.25 | 3.65 | 3.70 | 0.00 | - | 2 | 31 | 129.30% |
| LYFT240510P00019500 | 2024-04-22 9:33AM EDT | 19.50 | 3.75 | 4.05 | 4.10 | 0.00 | - | 17 | 68 | 126.56% |
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.45 | 4.50 | 4.55 | +1.67 | +60.07% | 1 | 7 | 128.52% |
| LYFT240510P00021000 | 2024-04-18 10:06AM EDT | 21.00 | 4.26 | 5.40 | 5.45 | 0.00 | - | 1 | 7 | 128.52% |
| LYFT240510P00021500 | 2024-04-15 11:09AM EDT | 21.50 | 3.60 | 5.85 | 5.90 | 0.00 | - | - | 3 | 125.78% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 6.30 | 6.40 | 0.00 | - | 1 | 9 | 126.56% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 6.65 | 6.90 | 0.00 | - | - | 1 | 108.59% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 7.15 | 7.35 | 0.00 | - | 1 | 35 | 98.44% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 8.20 | 8.35 | 0.00 | - | - | 1 | 124.22% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 19.10 | 19.30 | 0.00 | - | - | 0 | 223.44% |
© 2024 Yahoo. All rights reserved.