Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 12.00 | 4.85 | 4.35 | 4.40 | 0.00 | - | 1 | 1 | 114.45% |
| LYFT240524C00013000 | 2024-04-29 2:22PM EDT | 13.00 | 3.65 | 3.50 | 3.60 | 0.00 | - | 10 | 20 | 108.01% |
| LYFT240524C00013500 | 2024-04-17 3:33PM EDT | 13.50 | 4.30 | 3.15 | 3.20 | 0.00 | - | - | 1 | 106.06% |
| LYFT240524C00014000 | 2024-04-24 12:27PM EDT | 14.00 | 2.78 | 2.82 | 2.87 | 0.00 | - | 1 | 1 | 106.06% |
| LYFT240524C00014500 | 2024-04-23 9:31AM EDT | 14.50 | 3.30 | 2.51 | 2.55 | 0.00 | - | 1 | 109 | 105.27% |
| LYFT240524C00015000 | 2024-04-19 3:04PM EDT | 15.00 | 2.40 | 2.21 | 2.26 | 0.00 | - | 85 | 83 | 104.49% |
| LYFT240524C00015500 | 2024-04-22 2:04PM EDT | 15.50 | 2.41 | 1.94 | 1.98 | 0.00 | - | 4 | 5 | 103.42% |
| LYFT240524C00016000 | 2024-04-29 2:17PM EDT | 16.00 | 1.79 | 1.69 | 1.75 | 0.00 | - | 134 | 250 | 103.13% |
| LYFT240524C00016500 | 2024-04-30 11:55AM EDT | 16.50 | 1.49 | 1.47 | 1.53 | -0.10 | -6.29% | 122 | 220 | 102.64% |
| LYFT240524C00017000 | 2024-04-29 1:30PM EDT | 17.00 | 1.42 | 1.28 | 1.33 | 0.00 | - | 142 | 185 | 102.34% |
| LYFT240524C00017500 | 2024-04-29 11:26AM EDT | 17.50 | 1.20 | 1.10 | 1.15 | 0.00 | - | 4 | 174 | 101.76% |
| LYFT240524C00018000 | 2024-04-29 10:59AM EDT | 18.00 | 1.05 | 0.95 | 0.99 | 0.00 | - | 17 | 251 | 101.47% |
| LYFT240524C00018500 | 2024-04-29 10:42AM EDT | 18.50 | 0.94 | 0.81 | 0.86 | +0.01 | +1.08% | 1 | 188 | 101.37% |
| LYFT240524C00019000 | 2024-04-29 3:34PM EDT | 19.00 | 0.77 | 0.70 | 0.74 | 0.00 | - | 10 | 33 | 101.37% |
| LYFT240524C00019500 | 2024-04-25 2:42PM EDT | 19.50 | 0.68 | 0.60 | 0.63 | 0.00 | - | 5 | 532 | 101.17% |
| LYFT240524C00020000 | 2024-04-29 10:26AM EDT | 20.00 | 0.61 | 0.51 | 0.55 | 0.00 | - | 1 | 1,191 | 101.47% |
| LYFT240524C00020500 | 2024-04-29 3:19PM EDT | 20.50 | 0.47 | 0.44 | 0.48 | 0.00 | - | 4 | 119 | 102.05% |
| LYFT240524C00021000 | 2024-04-26 12:23PM EDT | 21.00 | 0.47 | 0.37 | 0.41 | 0.00 | - | 66 | 58 | 101.76% |
| LYFT240524C00021500 | 2024-04-26 10:41AM EDT | 21.50 | 0.38 | 0.32 | 0.35 | 0.00 | - | 52 | 16 | 102.15% |
| LYFT240524C00022000 | 2024-04-29 3:44PM EDT | 22.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 1 | 14 | 102.54% |
| LYFT240524C00022500 | 2024-04-29 3:42PM EDT | 22.50 | 0.26 | 0.23 | 0.27 | 0.00 | - | 2 | 67 | 102.93% |
| LYFT240524C00023000 | 2024-04-29 12:08PM EDT | 23.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 11 | 18 | 103.32% |
| LYFT240524C00023500 | 2024-04-26 10:17AM EDT | 23.50 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 4 | 4 | 103.52% |
| LYFT240524C00024000 | 2024-04-26 10:13AM EDT | 24.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 16 | 20 | 104.69% |
| LYFT240524C00025000 | 2024-04-30 11:08AM EDT | 25.00 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 2 | 114 | 105.86% |
| LYFT240524C00030000 | 2024-04-18 10:49AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-04-19 3:49PM EDT | 7.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 242.97% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 10.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | - | 2 | 113.28% |
| LYFT240524P00011000 | 2024-04-30 11:08AM EDT | 11.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 4 | 102.34% |
| LYFT240524P00012000 | 2024-04-26 12:35PM EDT | 12.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 47 | 91 | 99.61% |
| LYFT240524P00012500 | 2024-04-29 11:34AM EDT | 12.50 | 0.31 | 0.31 | 0.34 | 0.00 | - | 1 | 3 | 98.24% |
| LYFT240524P00013000 | 2024-04-26 11:28AM EDT | 13.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 38 | 66 | 97.66% |
| LYFT240524P00013500 | 2024-04-26 3:44PM EDT | 13.50 | 0.53 | 0.55 | 0.57 | 0.00 | - | 39 | 10 | 97.17% |
| LYFT240524P00014000 | 2024-04-30 11:47AM EDT | 14.00 | 0.73 | 0.70 | 0.73 | +0.05 | +7.35% | 1 | 21 | 96.88% |
| LYFT240524P00014500 | 2024-04-24 1:52PM EDT | 14.50 | 0.87 | 0.88 | 0.92 | 0.00 | - | 1 | 19 | 96.88% |
| LYFT240524P00015000 | 2024-04-29 11:47AM EDT | 15.00 | 1.05 | 1.09 | 1.12 | 0.00 | - | 4 | 22 | 96.48% |
| LYFT240524P00015500 | 2024-04-22 11:26AM EDT | 15.50 | 1.33 | 1.32 | 1.36 | 0.00 | - | 1 | 4 | 96.29% |
| LYFT240524P00016000 | 2024-04-29 2:11PM EDT | 16.00 | 1.52 | 1.57 | 1.61 | 0.00 | - | 6 | 72 | 95.51% |
| LYFT240524P00016500 | 2024-04-29 12:17PM EDT | 16.50 | 1.70 | 1.85 | 1.89 | 0.00 | - | 5 | 142 | 95.12% |
| LYFT240524P00017000 | 2024-04-26 10:59AM EDT | 17.00 | 2.12 | 2.15 | 2.19 | 0.00 | - | 1 | 171 | 94.53% |
| LYFT240524P00017500 | 2024-04-25 9:50AM EDT | 17.50 | 2.71 | 2.41 | 2.53 | 0.00 | - | 1 | 28 | 92.58% |
| LYFT240524P00018000 | 2024-04-29 1:27PM EDT | 18.00 | 2.66 | 2.83 | 2.87 | 0.00 | - | 1 | 19 | 94.14% |
| LYFT240524P00018500 | 2024-04-16 12:44PM EDT | 18.50 | 1.97 | 3.15 | 3.25 | 0.00 | - | 38 | 41 | 92.77% |
| LYFT240524P00019000 | 2024-04-29 9:45AM EDT | 19.00 | 3.63 | 3.55 | 3.65 | 0.00 | - | 1 | 5 | 93.46% |
| LYFT240524P00019500 | 2024-04-16 9:34AM EDT | 19.50 | 2.77 | 3.95 | 4.05 | 0.00 | - | - | 1 | 93.07% |
| LYFT240524P00020000 | 2024-04-24 9:46AM EDT | 20.00 | 3.95 | 3.90 | 4.45 | 0.00 | - | - | 3 | 70.31% |
| LYFT240524P00020500 | 2024-04-15 1:26PM EDT | 20.50 | 3.20 | 4.80 | 4.90 | 0.00 | - | 1 | 131 | 93.16% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 6.60 | 6.65 | 0.00 | - | - | 20 | 87.50% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 8.95 | 9.10 | 0.00 | - | 5 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.