Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 11.50 | 13.85 | 0.00 | - | 2 | 105 | 500.00% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 10.80 | 10.95 | 0.00 | - | 2 | 137 | 170.31% |
| LYFT240621C00006000 | 2024-04-04 2:56PM EDT | 6.00 | 11.60 | 9.80 | 9.90 | 0.00 | - | 2 | 7 | 135.94% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 200.00% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 7.85 | 7.95 | +0.05 | +0.61% | 1 | 221 | 111.72% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 6.90 | 7.05 | 0.00 | - | 1 | 568 | 107.03% |
| LYFT240621C00010000 | 2024-04-25 12:08PM EDT | 10.00 | 6.35 | 6.00 | 6.10 | 0.00 | - | 8 | 1,297 | 99.22% |
| LYFT240621C00011000 | 2024-04-25 9:59AM EDT | 11.00 | 5.28 | 4.55 | 5.25 | 0.00 | - | 1 | 462 | 65.82% |
| LYFT240621C00012000 | 2024-04-30 1:24PM EDT | 12.00 | 4.45 | 4.30 | 4.40 | -0.45 | -9.18% | 2 | 4,234 | 89.84% |
| LYFT240621C00013000 | 2024-04-29 10:20AM EDT | 13.00 | 4.02 | 3.60 | 3.65 | 0.00 | - | 1 | 2,448 | 88.18% |
| LYFT240621C00014000 | 2024-04-30 11:46AM EDT | 14.00 | 3.15 | 2.97 | 3.05 | +0.10 | +3.28% | 20 | 1,215 | 88.28% |
| LYFT240621C00015000 | 2024-04-26 3:14PM EDT | 15.00 | 2.83 | 2.41 | 2.45 | 0.00 | - | 7 | 3,764 | 86.33% |
| LYFT240621C00016000 | 2024-04-30 1:46PM EDT | 16.00 | 2.00 | 1.94 | 1.97 | -0.16 | -7.41% | 16 | 7,650 | 85.55% |
| LYFT240621C00017000 | 2024-04-30 2:16PM EDT | 17.00 | 1.55 | 1.56 | 1.57 | -0.25 | -13.81% | 533 | 7,819 | 85.25% |
| LYFT240621C00018000 | 2024-04-30 1:44PM EDT | 18.00 | 1.25 | 1.23 | 1.25 | -0.17 | -11.97% | 372 | 5,667 | 84.86% |
| LYFT240621C00019000 | 2024-04-30 9:30AM EDT | 19.00 | 1.19 | 0.96 | 0.99 | +0.05 | +4.39% | 3 | 6,029 | 84.57% |
| LYFT240621C00020000 | 2024-04-30 12:42PM EDT | 20.00 | 0.82 | 0.62 | 0.79 | -0.05 | -5.75% | 27 | 6,642 | 81.45% |
| LYFT240621C00021000 | 2024-04-29 12:09PM EDT | 21.00 | 0.73 | 0.58 | 0.62 | 0.00 | - | 4 | 1,059 | 84.47% |
| LYFT240621C00022000 | 2024-04-29 3:37PM EDT | 22.00 | 0.58 | 0.48 | 0.51 | +0.01 | +1.75% | 1 | 1,352 | 86.13% |
| LYFT240621C00023000 | 2024-04-30 10:17AM EDT | 23.00 | 0.47 | 0.37 | 0.41 | +0.01 | +2.17% | 1 | 570 | 86.23% |
| LYFT240621C00024000 | 2024-04-29 9:42AM EDT | 24.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 10 | 3,422 | 87.01% |
| LYFT240621C00025000 | 2024-04-29 3:37PM EDT | 25.00 | 0.29 | 0.24 | 0.27 | 0.00 | - | 6 | 4,193 | 87.70% |
| LYFT240621C00026000 | 2024-04-26 11:49AM EDT | 26.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 1 | 1,272 | 89.26% |
| LYFT240621C00027000 | 2024-04-30 11:09AM EDT | 27.00 | 0.21 | 0.16 | 0.19 | +0.04 | +23.53% | 1 | 2,206 | 89.84% |
| LYFT240621C00028000 | 2024-04-05 9:30AM EDT | 28.00 | 0.33 | 0.13 | 0.16 | 0.00 | - | 1 | 554 | 90.63% |
| LYFT240621C00029000 | 2024-04-23 12:33PM EDT | 29.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 113 | 91.99% |
| LYFT240621C00030000 | 2024-04-30 10:40AM EDT | 30.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 261 | 93.75% |
| LYFT240621C00031000 | 2024-04-25 11:08AM EDT | 31.00 | 0.09 | 0.08 | 0.46 | 0.00 | - | 10 | 64 | 116.41% |
| LYFT240621C00032000 | 2024-04-29 1:37PM EDT | 32.00 | 0.08 | 0.06 | 0.29 | 0.00 | - | 200 | 50 | 109.96% |
| LYFT240621C00033000 | 2024-04-29 1:39PM EDT | 33.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 200 | 31 | 95.31% |
| LYFT240621C00034000 | 2024-04-29 1:41PM EDT | 34.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 24 | 96.09% |
| LYFT240621C00035000 | 2024-04-29 1:41PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 130 | 272 | 97.66% |
| LYFT240621C00036000 | 2024-04-30 9:39AM EDT | 36.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 70 | 353 | 112.50% |
| LYFT240621C00037000 | 2024-04-30 9:40AM EDT | 37.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 130 | 322 | 99.61% |
| LYFT240621C00038000 | 2024-04-26 11:18AM EDT | 38.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 200 | 132 | 117.19% |
| LYFT240621C00039000 | 2024-04-23 3:44PM EDT | 39.00 | 0.02 | 0.01 | 0.60 | -0.03 | -60.00% | 100 | 77 | 147.07% |
| LYFT240621C00040000 | 2024-04-30 11:25AM EDT | 40.00 | 0.04 | 0.01 | 0.60 | -0.01 | -20.00% | 100 | 122 | 150.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 221.88% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 216.02% |
| LYFT240621P00006000 | 2024-04-29 9:55AM EDT | 6.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3,401 | 110.94% |
| LYFT240621P00007000 | 2024-04-30 11:23AM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 100 | 495 | 103.91% |
| LYFT240621P00008000 | 2024-04-30 12:57PM EDT | 8.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 1 | 4,003 | 96.09% |
| LYFT240621P00009000 | 2024-04-30 12:49PM EDT | 9.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 10 | 1,207 | 89.84% |
| LYFT240621P00010000 | 2024-04-29 11:36AM EDT | 10.00 | 0.12 | 0.14 | 0.16 | 0.00 | - | 8 | 1,212 | 85.74% |
| LYFT240621P00011000 | 2024-04-30 1:18PM EDT | 11.00 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 5 | 2,208 | 83.98% |
| LYFT240621P00012000 | 2024-04-30 1:30PM EDT | 12.00 | 0.44 | 0.43 | 0.47 | +0.05 | +12.82% | 4 | 4,890 | 82.23% |
| LYFT240621P00013000 | 2024-04-30 1:33PM EDT | 13.00 | 0.70 | 0.69 | 0.72 | +0.08 | +12.90% | 8 | 7,178 | 80.96% |
| LYFT240621P00014000 | 2024-04-30 1:24PM EDT | 14.00 | 1.03 | 1.03 | 1.09 | +0.12 | +13.19% | 3 | 4,865 | 80.66% |
| LYFT240621P00015000 | 2024-04-30 12:09PM EDT | 15.00 | 1.40 | 1.49 | 1.51 | +0.04 | +2.94% | 2,022 | 5,606 | 80.18% |
| LYFT240621P00016000 | 2024-04-30 2:08PM EDT | 16.00 | 2.01 | 2.01 | 2.04 | +0.13 | +6.91% | 228 | 2,053 | 79.69% |
| LYFT240621P00017000 | 2024-04-30 2:00PM EDT | 17.00 | 2.58 | 2.62 | 2.64 | +0.11 | +4.45% | 87 | 3,183 | 79.20% |
| LYFT240621P00018000 | 2024-04-30 10:21AM EDT | 18.00 | 2.97 | 3.25 | 3.35 | -0.08 | -2.62% | 77 | 1,922 | 78.42% |
| LYFT240621P00019000 | 2024-04-26 3:34PM EDT | 19.00 | 3.65 | 4.00 | 4.10 | 0.00 | - | 1 | 858 | 78.42% |
| LYFT240621P00020000 | 2024-04-29 11:12AM EDT | 20.00 | 4.50 | 4.80 | 4.90 | 0.00 | - | 8 | 3,210 | 78.22% |
| LYFT240621P00021000 | 2024-04-23 11:08AM EDT | 21.00 | 4.90 | 5.65 | 5.75 | 0.00 | - | 54 | 309 | 78.42% |
| LYFT240621P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 6.27 | 6.50 | 6.60 | 0.00 | - | 1 | 300 | 76.27% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 7.40 | 7.55 | 0.00 | - | 3 | 163 | 77.15% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 8.35 | 8.45 | 0.00 | - | 3 | 354 | 76.56% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 25.00 | 8.00 | 9.25 | 9.40 | 0.00 | - | 2 | 14 | 73.44% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 10.15 | 10.35 | 0.00 | - | 1 | 48 | 64.84% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 11.20 | 11.35 | 0.00 | - | 5 | 128 | 74.22% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 12.15 | 12.30 | 0.00 | - | 2 | 20 | 64.06% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 141.99% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 14.15 | 14.30 | 0.00 | - | 2 | 29 | 70.31% |
© 2024 Yahoo. All rights reserved.