Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 12.90 | 0.00 | - | 5 | 6 | 120.31% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 191.02% |
| LYFT241018C00005000 | 2024-04-08 9:53AM EDT | 5.00 | 13.05 | 10.85 | 10.95 | 0.00 | - | 5 | 28 | 108.59% |
| LYFT241018C00007000 | 2024-03-18 9:48AM EDT | 7.00 | 10.80 | 10.45 | 10.70 | 0.00 | - | - | 9 | 182.42% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 117.58% |
| LYFT241018C00009000 | 2024-04-19 10:30AM EDT | 9.00 | 8.20 | 7.30 | 7.45 | 0.00 | - | 2 | 18 | 86.72% |
| LYFT241018C00010000 | 2024-04-30 1:41PM EDT | 10.00 | 6.70 | 6.55 | 6.60 | 0.00 | - | 3 | 35 | 82.91% |
| LYFT241018C00011000 | 2024-04-24 9:37AM EDT | 11.00 | 6.55 | 5.80 | 5.90 | 0.00 | - | 1 | 234 | 80.81% |
| LYFT241018C00012000 | 2024-04-19 10:21AM EDT | 12.00 | 5.70 | 5.15 | 5.25 | -0.20 | -3.39% | 16 | 182 | 79.69% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.80 | 4.55 | 4.60 | 0.00 | - | 16 | 276 | 77.78% |
| LYFT241018C00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.15 | 3.95 | 4.05 | 0.00 | - | 2 | 413 | 76.03% |
| LYFT241018C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 3.90 | 3.50 | 3.55 | +0.30 | +8.33% | 16 | 898 | 75.64% |
| LYFT241018C00016000 | 2024-04-24 3:44PM EDT | 16.00 | 3.05 | 3.05 | 3.10 | -0.39 | -11.34% | 2 | 335 | 74.66% |
| LYFT241018C00017000 | 2024-04-29 2:14PM EDT | 17.00 | 2.95 | 2.68 | 2.72 | 0.00 | - | 76 | 301 | 74.37% |
| LYFT241018C00018000 | 2024-04-29 11:13AM EDT | 18.00 | 2.64 | 2.34 | 2.37 | 0.00 | - | 17 | 447 | 73.83% |
| LYFT241018C00019000 | 2024-04-29 11:22AM EDT | 19.00 | 2.28 | 2.04 | 2.06 | 0.00 | - | 33 | 413 | 73.34% |
| LYFT241018C00020000 | 2024-04-30 2:05PM EDT | 20.00 | 1.84 | 1.79 | 1.81 | -0.17 | -8.46% | 3 | 891 | 73.29% |
| LYFT241018C00021000 | 2024-04-30 2:35PM EDT | 21.00 | 1.58 | 1.56 | 1.58 | -0.14 | -8.14% | 16 | 525 | 73.00% |
| LYFT241018C00022000 | 2024-04-30 9:31AM EDT | 22.00 | 1.56 | 1.36 | 1.39 | +0.02 | +1.30% | 1 | 140 | 72.90% |
| LYFT241018C00023000 | 2024-04-25 12:30PM EDT | 23.00 | 1.29 | 1.19 | 1.22 | 0.00 | - | 3 | 1,235 | 72.85% |
| LYFT241018C00024000 | 2024-04-24 10:56AM EDT | 24.00 | 1.17 | 1.04 | 1.08 | 0.00 | - | 1 | 14 | 72.90% |
| LYFT241018C00025000 | 2024-04-29 1:43PM EDT | 25.00 | 1.05 | 0.92 | 0.95 | 0.00 | - | 19 | 164 | 72.95% |
| LYFT241018C00026000 | 2024-04-25 10:07AM EDT | 26.00 | 0.81 | 0.81 | 0.84 | 0.00 | - | 1 | 3,916 | 73.05% |
| LYFT241018C00027000 | 2024-04-29 10:58AM EDT | 27.00 | 0.83 | 0.71 | 0.74 | 0.00 | - | 6 | 1,332 | 73.00% |
| LYFT241018C00028000 | 2024-04-29 12:33PM EDT | 28.00 | 0.74 | 0.62 | 0.66 | 0.00 | - | 7 | 9 | 73.05% |
| LYFT241018C00029000 | 2024-04-19 2:29PM EDT | 29.00 | 0.67 | 0.55 | 0.58 | 0.00 | - | 1 | 2 | 73.05% |
| LYFT241018C00030000 | 2024-04-26 2:08PM EDT | 30.00 | 0.59 | 0.49 | 0.52 | 0.00 | - | 3 | 47 | 73.34% |
| LYFT241018C00031000 | 2024-04-15 9:54AM EDT | 31.00 | 1.06 | 0.43 | 0.46 | 0.00 | - | 1 | 5 | 73.24% |
| LYFT241018C00032000 | 2024-04-19 12:54PM EDT | 32.00 | 0.49 | 0.38 | 0.41 | 0.00 | - | 1 | 7 | 73.34% |
| LYFT241018C00033000 | 2024-04-30 3:24PM EDT | 33.00 | 0.34 | 0.33 | 0.37 | -0.03 | -7.89% | 26 | 255 | 73.34% |
| LYFT241018C00035000 | 2024-04-25 3:05PM EDT | 35.00 | 0.31 | 0.26 | 0.29 | 0.00 | - | 2 | 170 | 73.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-04-30 12:04PM EDT | 6.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 2 | 1 | 82.81% |
| LYFT241018P00007000 | 2024-04-30 11:54AM EDT | 7.00 | 0.22 | 0.10 | 0.22 | +0.02 | +10.00% | 2 | 1 | 78.52% |
| LYFT241018P00008000 | 2024-04-23 11:49AM EDT | 8.00 | 0.30 | 0.23 | 0.25 | 0.00 | - | 2 | 17 | 74.22% |
| LYFT241018P00009000 | 2024-04-30 11:03AM EDT | 9.00 | 0.35 | 0.36 | 0.39 | -0.02 | -5.41% | 5 | 64 | 72.17% |
| LYFT241018P00010000 | 2024-04-29 12:58PM EDT | 10.00 | 0.51 | 0.56 | 0.58 | 0.00 | - | 62 | 125 | 71.00% |
| LYFT241018P00011000 | 2024-04-24 10:31AM EDT | 11.00 | 0.76 | 0.80 | 0.84 | 0.00 | - | 100 | 150 | 69.87% |
| LYFT241018P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 1.07 | 1.11 | 1.15 | 0.00 | - | 9 | 89 | 68.95% |
| LYFT241018P00013000 | 2024-04-29 1:41PM EDT | 13.00 | 1.36 | 1.49 | 1.52 | 0.00 | - | 1 | 90 | 68.16% |
| LYFT241018P00014000 | 2024-04-25 12:55PM EDT | 14.00 | 1.79 | 1.91 | 1.95 | 0.00 | - | 2 | 130 | 67.19% |
| LYFT241018P00015000 | 2024-04-30 2:09PM EDT | 15.00 | 2.37 | 2.40 | 2.44 | +0.13 | +5.80% | 2 | 232 | 66.41% |
| LYFT241018P00016000 | 2024-04-23 9:45AM EDT | 16.00 | 2.53 | 2.95 | 2.99 | 0.00 | - | 41 | 412 | 65.77% |
| LYFT241018P00017000 | 2024-04-30 1:31PM EDT | 17.00 | 3.50 | 3.55 | 3.60 | -0.05 | -1.41% | 29 | 1,653 | 65.19% |
| LYFT241018P00018000 | 2024-04-30 1:38PM EDT | 18.00 | 4.15 | 4.15 | 4.25 | +0.20 | +5.06% | 26 | 2,671 | 63.97% |
| LYFT241018P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 4.55 | 4.85 | 4.95 | 0.00 | - | 28 | 331 | 63.48% |
| LYFT241018P00020000 | 2024-04-29 10:46AM EDT | 20.00 | 5.25 | 5.60 | 5.70 | 0.00 | - | 3 | 269 | 63.18% |
| LYFT241018P00021000 | 2024-04-26 9:37AM EDT | 21.00 | 6.20 | 6.35 | 6.45 | 0.00 | - | 1 | 13 | 62.01% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 22.00 | 7.05 | 7.20 | 7.25 | 0.00 | - | 5 | 301 | 61.91% |
| LYFT241018P00023000 | 2024-04-26 9:37AM EDT | 23.00 | 7.80 | 8.00 | 8.15 | 0.00 | - | 1 | 40 | 61.82% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 8.90 | 8.95 | 0.00 | - | 13 | 461 | 60.94% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 9.75 | 9.85 | 0.00 | - | 1 | 16 | 60.16% |
| LYFT241018P00026000 | 2024-04-09 9:55AM EDT | 26.00 | 8.85 | 10.65 | 10.75 | 0.00 | - | 1 | 10 | 59.57% |
| LYFT241018P00027000 | 2024-04-18 9:35AM EDT | 27.00 | 10.55 | 11.55 | 11.65 | 0.00 | - | 1 | 85 | 58.20% |
| LYFT241018P00028000 | 2024-04-17 9:34AM EDT | 28.00 | 10.25 | 12.50 | 12.60 | 0.00 | - | 3 | 42 | 58.50% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 13.40 | 13.55 | 0.00 | - | 1 | 14 | 56.84% |
| LYFT241018P00030000 | 2024-04-30 10:05AM EDT | 30.00 | 13.95 | 13.90 | 14.50 | +0.35 | +2.57% | 100 | 22 | 60.55% |
| LYFT241018P00031000 | 2024-02-28 10:46AM EDT | 31.00 | 15.00 | 12.10 | 12.25 | 0.00 | - | - | 5 | 0.00% |
| LYFT241018P00032000 | 2024-04-22 2:18PM EDT | 32.00 | 15.30 | 16.30 | 16.40 | 0.00 | - | 1 | 13 | 53.52% |
| LYFT241018P00033000 | 2024-04-26 11:46AM EDT | 33.00 | 16.90 | 17.25 | 17.40 | 0.00 | - | 12 | 96 | 52.15% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 19.20 | 19.35 | 0.00 | - | 4 | 6 | 58.59% |
© 2024 Yahoo. All rights reserved.