Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 10.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816C00011000 | 2024-05-17 1:14PM EDT | 11.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240816C00012000 | 2024-05-17 2:09PM EDT | 12.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240816C00013000 | 2024-05-20 2:53PM EDT | 13.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240816C00014000 | 2024-05-16 3:30PM EDT | 14.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LYFT240816C00015000 | 2024-05-20 1:32PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LYFT240816C00016000 | 2024-05-20 3:06PM EDT | 16.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LYFT240816C00017000 | 2024-05-20 3:38PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| LYFT240816C00018000 | 2024-05-20 3:10PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,824 | 0 | 6.25% |
| LYFT240816C00019000 | 2024-05-20 3:46PM EDT | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| LYFT240816C00020000 | 2024-05-20 3:16PM EDT | 20.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| LYFT240816C00021000 | 2024-05-20 3:06PM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| LYFT240816C00022000 | 2024-05-20 3:06PM EDT | 22.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240816C00023000 | 2024-05-17 10:51AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| LYFT240816C00024000 | 2024-05-16 3:02PM EDT | 24.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LYFT240816C00025000 | 2024-05-20 2:24PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LYFT240816C00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816C00027000 | 2024-05-10 9:45AM EDT | 27.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| LYFT240816C00028000 | 2024-05-20 2:21PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYFT240816C00031000 | 2024-05-20 12:59PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240816C00032000 | 2024-05-20 12:52PM EDT | 32.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYFT240816C00033000 | 2024-05-20 12:52PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240816P00007000 | 2024-05-16 11:24AM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| LYFT240816P00008000 | 2024-05-01 2:52PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240816P00009000 | 2024-05-17 3:18PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240816P00010000 | 2024-05-20 2:45PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LYFT240816P00011000 | 2024-05-20 2:39PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 25.00% |
| LYFT240816P00012000 | 2024-05-20 2:55PM EDT | 12.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| LYFT240816P00013000 | 2024-05-20 2:08PM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LYFT240816P00014000 | 2024-05-20 1:26PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LYFT240816P00015000 | 2024-05-20 2:55PM EDT | 15.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LYFT240816P00016000 | 2024-05-20 3:10PM EDT | 16.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.39% |
| LYFT240816P00017000 | 2024-05-20 10:50AM EDT | 17.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240816P00018000 | 2024-05-20 11:00AM EDT | 18.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816P00019000 | 2024-05-20 10:05AM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT240816P00020000 | 2024-05-15 10:35AM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240816P00021000 | 2024-05-08 2:34PM EDT | 21.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 22.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240816P00023000 | 2024-05-20 9:37AM EDT | 23.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.