Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-04-23 9:55AM EDT | 10.00 | 7.15 | 5.10 | 5.85 | 0.00 | - | 1 | 19 | 158.20% |
| LYFT240517C00011000 | 2024-04-25 2:05PM EDT | 11.00 | 5.32 | 4.80 | 4.90 | 0.00 | - | 2 | 16 | 131.25% |
| LYFT240517C00012000 | 2024-04-30 3:53PM EDT | 12.00 | 4.00 | 3.95 | 4.00 | -0.65 | -13.98% | 10 | 51 | 123.83% |
| LYFT240517C00012500 | 2024-04-29 9:55AM EDT | 12.50 | 3.85 | 3.55 | 3.60 | 0.00 | - | 5 | 21 | 122.46% |
| LYFT240517C00013000 | 2024-04-30 11:22AM EDT | 13.00 | 3.55 | 3.15 | 3.20 | -0.12 | -3.27% | 2 | 1,223 | 118.95% |
| LYFT240517C00013500 | 2024-04-30 11:02AM EDT | 13.50 | 3.30 | 2.81 | 2.84 | +0.10 | +3.12% | 3 | 6 | 118.36% |
| LYFT240517C00014000 | 2024-04-30 9:55AM EDT | 14.00 | 2.82 | 2.25 | 2.51 | -0.20 | -6.62% | 2 | 728 | 107.81% |
| LYFT240517C00014500 | 2024-04-30 9:39AM EDT | 14.50 | 2.61 | 2.06 | 2.21 | +0.06 | +2.35% | 4 | 16 | 112.50% |
| LYFT240517C00015000 | 2024-04-30 2:41PM EDT | 15.00 | 1.99 | 1.89 | 1.92 | -0.25 | -11.16% | 22 | 2,114 | 115.63% |
| LYFT240517C00015500 | 2024-04-30 3:53PM EDT | 15.50 | 1.68 | 1.66 | 1.68 | -0.36 | -17.65% | 24 | 99 | 116.21% |
| LYFT240517C00016000 | 2024-04-30 3:53PM EDT | 16.00 | 1.45 | 1.42 | 1.45 | -0.21 | -12.65% | 270 | 1,402 | 115.04% |
| LYFT240517C00016500 | 2024-04-30 3:37PM EDT | 16.50 | 1.28 | 1.23 | 1.28 | -0.16 | -11.11% | 402 | 1,115 | 116.21% |
| LYFT240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 1.11 | 0.40 | 1.08 | -0.21 | -15.91% | 424 | 3,295 | 90.82% |
| LYFT240517C00017500 | 2024-04-29 3:00PM EDT | 17.50 | 1.08 | 0.90 | 0.93 | 0.00 | - | 158 | 250 | 115.14% |
| LYFT240517C00018000 | 2024-04-30 3:25PM EDT | 18.00 | 0.79 | 0.56 | 0.78 | -0.21 | -21.00% | 20 | 3,338 | 106.25% |
| LYFT240517C00018500 | 2024-04-30 3:48PM EDT | 18.50 | 0.67 | 0.59 | 0.69 | -0.23 | -25.56% | 415 | 815 | 113.09% |
| LYFT240517C00019000 | 2024-04-30 2:33PM EDT | 19.00 | 0.59 | 0.56 | 0.58 | -0.10 | -14.49% | 14 | 11,493 | 115.63% |
| LYFT240517C00019500 | 2024-04-30 2:54PM EDT | 19.50 | 0.50 | 0.47 | 0.50 | -0.17 | -25.37% | 2 | 1,231 | 115.82% |
| LYFT240517C00020000 | 2024-04-30 2:34PM EDT | 20.00 | 0.42 | 0.41 | 0.43 | -0.13 | -23.64% | 202 | 56,670 | 116.80% |
| LYFT240517C00020500 | 2024-04-30 3:23PM EDT | 20.50 | 0.38 | 0.33 | 0.36 | -0.12 | -24.00% | 5 | 35 | 115.82% |
| LYFT240517C00021000 | 2024-04-30 3:19PM EDT | 21.00 | 0.31 | 0.29 | 0.31 | -0.08 | -20.51% | 307 | 6,117 | 116.99% |
| LYFT240517C00021500 | 2024-04-30 10:02AM EDT | 21.50 | 0.34 | 0.23 | 0.27 | -0.03 | -8.11% | 2 | 12 | 116.60% |
| LYFT240517C00022000 | 2024-04-29 3:39PM EDT | 22.00 | 0.30 | 0.20 | 0.22 | +0.01 | +3.45% | 1 | 2,068 | 116.80% |
| LYFT240517C00022500 | 2024-04-29 12:30PM EDT | 22.50 | 0.25 | 0.16 | 0.20 | 0.00 | - | 20 | 35 | 117.38% |
| LYFT240517C00023000 | 2024-04-30 12:37PM EDT | 23.00 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 6 | 3,568 | 119.14% |
| LYFT240517C00024000 | 2024-04-30 12:00PM EDT | 24.00 | 0.15 | 0.10 | 0.14 | +0.02 | +15.38% | 2 | 3,358 | 120.70% |
| LYFT240517C00025000 | 2024-04-30 2:09PM EDT | 25.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 227 | 21,343 | 120.70% |
| LYFT240517C00026000 | 2024-04-29 3:10PM EDT | 26.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 110 | 808 | 126.95% |
| LYFT240517C00027000 | 2024-04-30 12:57PM EDT | 27.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 211 | 125.78% |
| LYFT240517C00028000 | 2024-04-16 11:08AM EDT | 28.00 | 0.16 | 0.03 | 0.06 | 0.00 | - | 30 | 18 | 128.13% |
| LYFT240517C00029000 | 2024-04-29 1:17PM EDT | 29.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 135 | 129.69% |
| LYFT240517C00030000 | 2024-04-30 9:50AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 51,934 | 132.81% |
| LYFT240517C00035000 | 2024-04-29 1:40PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 277 | 150.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-30 1:26PM EDT | 10.00 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 4 | 530 | 114.84% |
| LYFT240517P00011000 | 2024-04-30 3:48PM EDT | 11.00 | 0.14 | 0.12 | 0.14 | +0.01 | +8.33% | 16 | 1,282 | 115.63% |
| LYFT240517P00012000 | 2024-04-30 3:47PM EDT | 12.00 | 0.26 | 0.25 | 0.47 | +0.06 | +30.00% | 11 | 514 | 127.15% |
| LYFT240517P00012500 | 2024-04-30 3:46PM EDT | 12.50 | 0.36 | 0.35 | 0.37 | +0.08 | +28.57% | 3,216 | 168 | 113.67% |
| LYFT240517P00013000 | 2024-04-30 3:07PM EDT | 13.00 | 0.46 | 0.46 | 0.50 | +0.06 | +15.00% | 2 | 3,030 | 113.28% |
| LYFT240517P00013500 | 2024-04-30 3:48PM EDT | 13.50 | 0.60 | 0.60 | 0.64 | +0.08 | +15.38% | 2,600 | 1,278 | 112.50% |
| LYFT240517P00014000 | 2024-04-30 2:09PM EDT | 14.00 | 0.73 | 0.77 | 0.80 | +0.11 | +17.74% | 37 | 4,234 | 111.72% |
| LYFT240517P00014500 | 2024-04-29 1:25PM EDT | 14.50 | 0.75 | 0.97 | 1.13 | 0.00 | - | 2 | 16 | 116.80% |
| LYFT240517P00015000 | 2024-04-30 3:13PM EDT | 15.00 | 1.15 | 1.19 | 1.21 | +0.16 | +16.16% | 40 | 3,742 | 110.74% |
| LYFT240517P00015500 | 2024-04-30 2:05PM EDT | 15.50 | 1.36 | 1.44 | 1.47 | +0.17 | +14.29% | 3 | 19 | 110.74% |
| LYFT240517P00016000 | 2024-04-30 3:46PM EDT | 16.00 | 1.70 | 1.71 | 1.74 | +0.26 | +18.06% | 363 | 2,152 | 110.06% |
| LYFT240517P00016500 | 2024-04-30 3:34PM EDT | 16.50 | 1.99 | 1.99 | 2.06 | +0.21 | +11.80% | 126 | 774 | 109.67% |
| LYFT240517P00017000 | 2024-04-30 11:41AM EDT | 17.00 | 2.12 | 2.32 | 2.37 | +0.11 | +5.47% | 38 | 3,772 | 109.08% |
| LYFT240517P00017500 | 2024-04-29 2:39PM EDT | 17.50 | 2.42 | 2.69 | 2.71 | 0.00 | - | 11 | 11 | 109.47% |
| LYFT240517P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 2.62 | 3.00 | 3.10 | 0.00 | - | 1 | 2,825 | 107.81% |
| LYFT240517P00018500 | 2024-04-26 11:18AM EDT | 18.50 | 3.05 | 3.45 | 3.55 | 0.00 | - | 9 | 42 | 113.09% |
| LYFT240517P00019000 | 2024-04-30 3:13PM EDT | 19.00 | 3.78 | 3.80 | 3.90 | +0.31 | +8.93% | 3 | 2,155 | 108.40% |
| LYFT240517P00019500 | 2024-04-24 11:55AM EDT | 19.50 | 4.05 | 4.20 | 4.30 | 0.00 | - | - | 3 | 106.64% |
| LYFT240517P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 4.40 | 4.65 | 4.75 | 0.00 | - | 124 | 736 | 108.59% |
| LYFT240517P00020500 | 2024-04-29 9:43AM EDT | 20.50 | 4.85 | 5.10 | 5.20 | 0.00 | - | 56 | 57 | 109.57% |
| LYFT240517P00021000 | 2024-04-29 9:39AM EDT | 21.00 | 5.16 | 4.85 | 5.70 | +0.11 | +2.18% | 2 | 513 | 121.68% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 22.00 | 5.60 | 5.70 | 8.25 | 0.00 | - | 79 | 271 | 162.89% |
| LYFT240517P00023000 | 2024-04-29 11:06AM EDT | 23.00 | 6.89 | 7.30 | 8.05 | 0.00 | - | 50 | 51 | 141.80% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 8.30 | 8.55 | 0.00 | - | 14 | 272 | 107.03% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 25.00 | 6.85 | 9.30 | 9.45 | 0.00 | - | 3 | 63 | 92.19% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 10.20 | 10.85 | 0.00 | - | 1 | 66 | 146.48% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 11.25 | 11.50 | 0.00 | - | - | 1 | 104.69% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 12.15 | 12.40 | 0.00 | - | 3 | 3 | 126.56% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 14.30 | 15.85 | 0.00 | - | 3 | 7 | 252.15% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.