Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-04-12 3:46PM EDT | 2.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT250117C00005000 | 2024-05-01 10:39AM EDT | 5.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT250117C00007500 | 2024-04-29 12:27PM EDT | 7.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT250117C00010000 | 2024-04-29 12:29PM EDT | 10.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LYFT250117C00012500 | 2024-05-01 2:40PM EDT | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT250117C00015000 | 2024-05-01 3:57PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT250117C00017500 | 2024-05-01 12:21PM EDT | 17.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| LYFT250117C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LYFT250117C00022500 | 2024-05-01 3:52PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT250117C00025000 | 2024-05-01 10:00AM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT250117C00027000 | 2024-04-30 10:16AM EDT | 27.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LYFT250117C00030000 | 2024-05-01 10:45AM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LYFT250117C00032000 | 2024-04-29 2:58PM EDT | 32.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT250117C00035000 | 2024-05-01 3:20PM EDT | 35.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT250117C00037000 | 2024-04-23 2:05PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT250117C00040000 | 2024-04-24 2:51PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-04-03 3:46PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT250117P00005000 | 2024-05-01 10:34AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT250117P00007500 | 2024-05-01 1:29PM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LYFT250117P00010000 | 2024-05-01 2:49PM EDT | 10.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LYFT250117P00012500 | 2024-05-01 10:45AM EDT | 12.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYFT250117P00015000 | 2024-05-01 12:22PM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LYFT250117P00017500 | 2024-05-01 3:14PM EDT | 17.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| LYFT250117P00020000 | 2024-05-01 3:28PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 0.00% |
| LYFT250117P00022500 | 2024-04-26 11:25AM EDT | 22.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 25.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT250117P00035000 | 2024-05-01 2:31PM EDT | 35.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.