Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 11.05 | 11.50 | 0.00 | - | - | 2 | 126.95% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 8.95 | 9.35 | 0.00 | - | 8 | 9 | 77.34% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 271.88% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 7.50 | 7.60 | 0.00 | - | 2 | 11 | 87.79% |
| LYFT240920C00010000 | 2024-04-23 12:40PM EDT | 10.00 | 7.53 | 6.70 | 6.85 | 0.00 | - | 4 | 153 | 86.62% |
| LYFT240920C00011000 | 2024-04-19 9:38AM EDT | 11.00 | 6.50 | 5.90 | 6.00 | 0.00 | - | 1 | 167 | 81.40% |
| LYFT240920C00012000 | 2024-04-29 3:26PM EDT | 12.00 | 5.42 | 5.20 | 5.30 | 0.00 | - | 1 | 189 | 79.79% |
| LYFT240920C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.65 | 4.60 | 4.65 | 0.00 | - | 1 | 103 | 79.00% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 14.00 | 4.52 | 4.00 | 4.10 | 0.00 | - | 4 | 1,263 | 78.03% |
| LYFT240920C00015000 | 2024-04-25 9:54AM EDT | 15.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 49 | 334 | 77.64% |
| LYFT240920C00016000 | 2024-04-29 9:46AM EDT | 16.00 | 3.05 | 3.05 | 3.10 | 0.00 | - | 2 | 249 | 76.51% |
| LYFT240920C00017000 | 2024-04-29 3:38PM EDT | 17.00 | 2.80 | 2.67 | 2.70 | 0.00 | - | 110 | 787 | 76.37% |
| LYFT240920C00018000 | 2024-04-26 2:49PM EDT | 18.00 | 2.44 | 2.30 | 2.34 | 0.00 | - | 38 | 249 | 75.68% |
| LYFT240920C00019000 | 2024-04-29 1:49PM EDT | 19.00 | 2.14 | 1.99 | 2.03 | 0.00 | - | 22 | 196 | 75.34% |
| LYFT240920C00021000 | 2024-04-29 11:15AM EDT | 21.00 | 1.60 | 1.48 | 1.53 | 0.00 | - | 35 | 980 | 74.85% |
| LYFT240920C00022000 | 2024-04-26 3:06PM EDT | 22.00 | 1.44 | 1.27 | 1.32 | 0.00 | - | 2 | 705 | 74.46% |
| LYFT240920C00023000 | 2024-04-29 10:32AM EDT | 23.00 | 1.24 | 1.11 | 1.15 | 0.00 | - | 8 | 484 | 74.61% |
| LYFT240920C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 1.08 | 0.96 | 0.99 | 0.00 | - | 18 | 685 | 74.41% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 25.00 | 1.12 | 0.82 | 0.87 | 0.00 | - | 1 | 249 | 74.32% |
| LYFT240920C00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.82 | 0.71 | 0.75 | 0.00 | - | 7 | 36 | 74.17% |
| LYFT240920C00027000 | 2024-04-05 1:47PM EDT | 27.00 | 1.17 | 0.62 | 0.66 | 0.00 | - | 1 | 14 | 74.37% |
| LYFT240920C00028000 | 2024-04-23 10:24AM EDT | 28.00 | 0.75 | 0.53 | 0.58 | 0.00 | - | 20 | 88 | 74.32% |
| LYFT240920C00029000 | 2024-04-11 10:43AM EDT | 29.00 | 1.13 | 0.46 | 0.51 | 0.00 | - | 7 | 40 | 74.37% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 0.44 | 0.40 | 0.45 | 0.00 | - | 64 | 250 | 74.51% |
| LYFT240920C00031000 | 2024-03-04 1:58PM EDT | 31.00 | 0.71 | 0.74 | 1.05 | 0.00 | - | 13 | 21 | 95.41% |
| LYFT240920C00032000 | 2024-04-18 2:00PM EDT | 32.00 | 0.43 | 0.31 | 0.35 | 0.00 | - | 100 | 106 | 74.80% |
| LYFT240920C00033000 | 2024-04-15 9:58AM EDT | 33.00 | 0.68 | 0.28 | 0.31 | 0.00 | - | 1 | 21 | 75.20% |
| LYFT240920C00034000 | 2024-04-09 3:55PM EDT | 34.00 | 0.57 | 0.24 | 0.28 | 0.00 | - | 95 | 32 | 75.29% |
| LYFT240920C00035000 | 2024-04-24 12:37PM EDT | 35.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 2 | 80 | 75.39% |
| LYFT240920C00036000 | 2024-03-21 9:34AM EDT | 36.00 | 0.65 | 0.20 | 0.22 | 0.00 | - | 1 | 8 | 75.98% |
| LYFT240920C00037000 | 2024-04-11 9:48AM EDT | 37.00 | 0.45 | 0.17 | 0.20 | 0.00 | - | 4 | 12 | 75.98% |
| LYFT240920C00038000 | 2024-04-25 3:03PM EDT | 38.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 64 | 76.17% |
| LYFT240920C00039000 | 2024-04-16 2:58PM EDT | 39.00 | 0.28 | 0.13 | 0.16 | 0.00 | - | 44 | 9 | 76.17% |
| LYFT240920C00040000 | 2024-04-29 3:14PM EDT | 40.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 1 | 29 | 77.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 157.03% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 128.32% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.02 | 0.12 | 0.00 | - | 2 | 187 | 85.94% |
| LYFT240920P00007000 | 2024-04-30 12:04PM EDT | 7.00 | 0.05 | 0.00 | 0.17 | -0.14 | -73.68% | 1 | 180 | 76.56% |
| LYFT240920P00008000 | 2024-04-29 12:51PM EDT | 8.00 | 0.23 | 0.09 | 0.19 | 0.00 | - | 2 | 364 | 72.66% |
| LYFT240920P00009000 | 2024-04-26 11:04AM EDT | 9.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 3,935 | 4,068 | 75.49% |
| LYFT240920P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.46 | 0.45 | 0.48 | 0.00 | - | 2 | 797 | 74.02% |
| LYFT240920P00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.76 | 0.68 | 0.70 | 0.00 | - | 1 | 210 | 73.05% |
| LYFT240920P00012000 | 2024-04-29 2:13PM EDT | 12.00 | 0.94 | 0.96 | 0.98 | 0.00 | - | 1 | 299 | 71.97% |
| LYFT240920P00013000 | 2024-04-29 10:19AM EDT | 13.00 | 1.27 | 1.30 | 1.32 | 0.00 | - | 6 | 178 | 71.00% |
| LYFT240920P00014000 | 2024-04-26 2:28PM EDT | 14.00 | 1.69 | 1.72 | 1.74 | 0.00 | - | 4 | 2,690 | 70.61% |
| LYFT240920P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 2.13 | 2.19 | 2.22 | 0.00 | - | 2 | 431 | 70.02% |
| LYFT240920P00016000 | 2024-04-29 2:17PM EDT | 16.00 | 2.65 | 2.72 | 2.75 | 0.00 | - | 3 | 2,626 | 69.39% |
| LYFT240920P00017000 | 2024-04-25 10:17AM EDT | 17.00 | 3.35 | 3.30 | 3.35 | 0.00 | - | 9 | 2,370 | 68.90% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 18.00 | 3.87 | 3.90 | 4.00 | 0.00 | - | 2 | 415 | 68.02% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 19.00 | 4.50 | 4.60 | 4.70 | 0.00 | - | 50 | 583 | 67.82% |
| LYFT240920P00020000 | 2024-04-29 2:32PM EDT | 20.00 | 5.30 | 5.30 | 5.40 | 0.00 | - | 1 | 50 | 66.60% |
| LYFT240920P00021000 | 2024-04-25 1:28PM EDT | 21.00 | 6.05 | 6.10 | 6.15 | 0.00 | - | 1 | 238 | 66.31% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 22.00 | 6.80 | 6.90 | 7.00 | 0.00 | - | 1 | 541 | 66.50% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 7.70 | 7.80 | 0.00 | - | 4 | 338 | 65.09% |
| LYFT240920P00024000 | 2024-04-24 9:50AM EDT | 24.00 | 8.10 | 8.55 | 8.65 | 0.00 | - | 1 | 63 | 64.36% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 25.00 | 8.75 | 9.45 | 9.55 | 0.00 | - | 9 | 125 | 64.60% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 10.35 | 10.45 | 0.00 | - | 1 | 5 | 64.16% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 16.95 | 17.10 | 0.00 | - | - | 4 | 59.38% |
| LYFT240920P00036000 | 2024-04-16 11:10AM EDT | 36.00 | 17.85 | 19.90 | 20.05 | 0.00 | - | - | 12 | 57.03% |
© 2024 Yahoo. All rights reserved.