Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 6.20 | 7.40 | 0.00 | - | - | 2 | 168.75% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 12.00 | 4.24 | 5.30 | 6.15 | 0.00 | - | - | 1 | 137.50% |
| LYFT240531C00013000 | 2024-05-03 9:47AM EDT | 13.00 | 4.90 | 4.05 | 4.60 | +1.45 | +42.03% | 20 | 20 | 73.44% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 4.10 | 4.60 | 0.00 | - | - | 3 | 115.23% |
| LYFT240531C00014500 | 2024-05-02 2:54PM EDT | 14.50 | 2.95 | 2.17 | 3.45 | 0.00 | - | 3 | 4 | 100.68% |
| LYFT240531C00015000 | 2024-05-03 9:52AM EDT | 15.00 | 3.24 | 2.43 | 3.10 | +0.86 | +36.13% | 2 | 25 | 77.54% |
| LYFT240531C00015500 | 2024-05-03 10:14AM EDT | 15.50 | 2.98 | 2.49 | 3.00 | +1.02 | +52.04% | 1 | 5 | 96.48% |
| LYFT240531C00016000 | 2024-05-03 3:12PM EDT | 16.00 | 2.51 | 1.58 | 2.91 | +0.33 | +15.14% | 137 | 154 | 84.47% |
| LYFT240531C00016500 | 2024-05-03 3:53PM EDT | 16.50 | 2.18 | 2.12 | 2.28 | +0.47 | +27.49% | 42 | 303 | 96.88% |
| LYFT240531C00017000 | 2024-05-03 10:33AM EDT | 17.00 | 2.10 | 1.88 | 1.99 | +0.65 | +44.83% | 128 | 61 | 95.61% |
| LYFT240531C00017500 | 2024-05-03 3:33PM EDT | 17.50 | 1.70 | 1.65 | 1.85 | +0.63 | +58.88% | 2 | 12 | 97.46% |
| LYFT240531C00018000 | 2024-05-03 1:12PM EDT | 18.00 | 1.60 | 1.45 | 1.65 | +0.34 | +26.98% | 113 | 138 | 97.56% |
| LYFT240531C00018500 | 2024-05-03 9:30AM EDT | 18.50 | 1.25 | 1.27 | 1.33 | +0.09 | +7.76% | 1 | 69 | 93.95% |
| LYFT240531C00019000 | 2024-05-03 1:42PM EDT | 19.00 | 1.25 | 0.96 | 1.62 | +0.55 | +78.57% | 20 | 130 | 101.95% |
| LYFT240531C00019500 | 2024-04-30 12:44PM EDT | 19.50 | 0.65 | 0.96 | 1.18 | 0.00 | - | 2 | 41 | 98.05% |
| LYFT240531C00020000 | 2024-05-03 2:37PM EDT | 20.00 | 0.96 | 0.85 | 1.09 | +0.30 | +45.45% | 37 | 147 | 99.80% |
| LYFT240531C00020500 | 2024-05-03 1:53PM EDT | 20.50 | 0.83 | 0.49 | 1.21 | +0.18 | +27.69% | 5 | 1 | 99.71% |
| LYFT240531C00021000 | 2024-05-02 3:06PM EDT | 21.00 | 0.54 | 0.62 | 0.97 | 0.00 | - | 5 | 63 | 102.64% |
| LYFT240531C00021500 | 2024-05-03 2:20PM EDT | 21.50 | 0.63 | 0.28 | 0.77 | +0.23 | +57.50% | 1 | 1 | 91.31% |
| LYFT240531C00022000 | 2024-05-03 3:55PM EDT | 22.00 | 0.50 | 0.47 | 0.75 | +0.12 | +31.58% | 6 | 25 | 102.34% |
| LYFT240531C00022500 | 2024-04-17 3:43PM EDT | 22.50 | 0.54 | 0.41 | 0.44 | 0.00 | - | - | 1 | 94.34% |
| LYFT240531C00024000 | 2024-05-03 12:41PM EDT | 24.00 | 0.33 | 0.27 | 0.29 | +0.12 | +57.14% | 3 | 13 | 95.31% |
| LYFT240531C00025000 | 2024-05-03 3:30PM EDT | 25.00 | 0.24 | 0.20 | 0.23 | +0.09 | +60.00% | 5 | 9 | 96.29% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 1.33 | 0.00 | - | 10 | 10 | 171.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-04-24 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 254.69% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.03 | 0.15 | 0.00 | - | 5 | 7 | 99.22% |
| LYFT240531P00012000 | 2024-05-03 9:56AM EDT | 12.00 | 0.13 | 0.15 | 0.18 | -0.10 | -43.48% | 2 | 12 | 96.09% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 13.00 | 0.49 | 0.28 | 0.47 | 0.00 | - | 3 | 57 | 102.15% |
| LYFT240531P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.60 | 0.36 | 0.40 | 0.00 | - | 1 | 7 | 92.77% |
| LYFT240531P00014000 | 2024-05-03 12:41PM EDT | 14.00 | 0.42 | 0.48 | 0.59 | -0.25 | -37.31% | 3 | 29 | 95.80% |
| LYFT240531P00014500 | 2024-04-30 2:23PM EDT | 14.50 | 1.01 | 0.42 | 0.65 | 0.00 | - | 1 | 8 | 85.55% |
| LYFT240531P00015000 | 2024-05-03 3:50PM EDT | 15.00 | 0.78 | 0.77 | 0.81 | -0.30 | -27.78% | 19 | 97 | 92.29% |
| LYFT240531P00015500 | 2024-05-03 1:30PM EDT | 15.50 | 0.91 | 0.55 | 0.99 | -0.31 | -25.41% | 10 | 35 | 79.98% |
| LYFT240531P00016000 | 2024-05-03 10:04AM EDT | 16.00 | 1.04 | 0.89 | 1.44 | -0.67 | -39.18% | 2 | 11 | 91.21% |
| LYFT240531P00016500 | 2024-05-03 2:55PM EDT | 16.50 | 1.35 | 1.38 | 1.44 | -0.39 | -22.41% | 2 | 158 | 91.99% |
| LYFT240531P00017000 | 2024-05-03 1:49PM EDT | 17.00 | 1.56 | 1.63 | 1.99 | -0.31 | -16.58% | 7 | 100 | 99.61% |
| LYFT240531P00017500 | 2024-05-03 3:13PM EDT | 17.50 | 1.89 | 1.70 | 1.97 | -0.57 | -23.17% | 136 | 8 | 86.33% |
| LYFT240531P00018000 | 2024-05-03 1:16PM EDT | 18.00 | 2.09 | 2.09 | 2.26 | -0.40 | -16.06% | 7 | 42 | 88.48% |
| LYFT240531P00018500 | 2024-04-23 10:12AM EDT | 18.50 | 2.64 | 2.38 | 2.57 | 0.00 | - | 33 | 38 | 87.40% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 19.00 | 3.75 | 2.30 | 3.00 | 0.00 | - | 1 | 3 | 78.42% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 20.00 | 3.55 | 3.55 | 4.15 | 0.00 | - | 1 | 1 | 104.30% |
© 2024 Yahoo. All rights reserved.