Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 370.31% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| LYFT240719C00008000 | 2024-02-28 4:30PM EDT | 8.00 | 8.10 | 9.25 | 11.60 | 0.00 | - | 6 | 46 | 254.79% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 89 | 242 | 0.00% |
| LYFT240719C00011000 | 2024-04-24 3:46PM EDT | 11.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 0.00% |
| LYFT240719C00012000 | 2024-04-23 9:38AM EDT | 12.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 8 | 803 | 0.00% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 13.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 14.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 95 | 440 | 0.00% |
| LYFT240719C00015000 | 2024-04-25 12:43PM EDT | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,000 | 0.00% |
| LYFT240719C00016000 | 2024-04-29 2:12PM EDT | 16.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,047 | 0.00% |
| LYFT240719C00017000 | 2024-04-29 1:02PM EDT | 17.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 111 | 5,225 | 3.13% |
| LYFT240719C00018000 | 2024-04-29 1:26PM EDT | 18.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 109 | 3,609 | 6.25% |
| LYFT240719C00019000 | 2024-04-29 2:52PM EDT | 19.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,062 | 6.25% |
| LYFT240719C00020000 | 2024-04-29 2:55PM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 22 | 1,529 | 12.50% |
| LYFT240719C00021000 | 2024-04-29 11:08AM EDT | 21.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 945 | 12.50% |
| LYFT240719C00022000 | 2024-04-29 1:14PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,858 | 12.50% |
| LYFT240719C00023000 | 2024-04-29 2:30PM EDT | 23.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 157 | 530 | 12.50% |
| LYFT240719C00024000 | 2024-04-26 10:29AM EDT | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 242 | 25.00% |
| LYFT240719C00025000 | 2024-04-29 12:45PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,023 | 25.00% |
| LYFT240719C00026000 | 2024-04-29 1:42PM EDT | 26.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 25.00% |
| LYFT240719C00027000 | 2024-04-29 2:28PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 2,337 | 25.00% |
| LYFT240719C00028000 | 2024-04-22 3:36PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 1,110 | 25.00% |
| LYFT240719C00029000 | 2024-04-23 11:38AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| LYFT240719C00030000 | 2024-04-29 12:45PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 25.00% |
| LYFT240719C00031000 | 2024-04-03 11:07AM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| LYFT240719C00032000 | 2024-04-04 1:42PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LYFT240719C00033000 | 2024-04-08 2:13PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 46 | 25.00% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 220 | 636 | 50.00% |
| LYFT240719C00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 871 | 50.00% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 199 | 50.00% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 559 | 185 | 50.00% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 138 | 50.00% |
| LYFT240719C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 217 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 233.59% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 196.48% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 166.80% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 140.63% |
| LYFT240719P00007000 | 2024-04-25 11:21AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 3,847 | 50.00% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 579 | 50.00% |
| LYFT240719P00009000 | 2024-04-25 10:02AM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 25.00% |
| LYFT240719P00010000 | 2024-04-29 9:59AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| LYFT240719P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 25.00% |
| LYFT240719P00012000 | 2024-04-29 1:10PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,164 | 12.50% |
| LYFT240719P00013000 | 2024-04-26 12:44PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,498 | 12.50% |
| LYFT240719P00014000 | 2024-04-26 3:50PM EDT | 14.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 803 | 6.25% |
| LYFT240719P00015000 | 2024-04-26 3:00PM EDT | 15.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 39 | 3,094 | 6.25% |
| LYFT240719P00016000 | 2024-04-29 2:41PM EDT | 16.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 18 | 1,315 | 1.56% |
| LYFT240719P00017000 | 2024-04-29 3:44PM EDT | 17.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 32 | 944 | 0.00% |
| LYFT240719P00018000 | 2024-04-26 2:48PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 507 | 1,068 | 0.00% |
| LYFT240719P00019000 | 2024-04-26 3:24PM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 993 | 0.00% |
| LYFT240719P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 734 | 0.00% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,714 | 0.00% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 211 | 238 | 0.00% |
| LYFT240719P00023000 | 2024-04-23 1:52PM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 24.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 1,183 | 0.00% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 550 | 0.00% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 384 | 0.00% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.