Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,946.49 -2,254.18 (-3.57%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-05-08 3:46PM EDT | 10.00 | 7.62 | 5.65 | 8.25 | 0.00 | - | 1 | 20 | 496.48% |
| LYFT240517C00011000 | 2024-04-25 2:05PM EDT | 11.00 | 5.32 | 4.15 | 7.25 | 0.00 | - | 2 | 16 | 433.98% |
| LYFT240517C00012000 | 2024-05-09 1:28PM EDT | 12.00 | 5.31 | 4.40 | 5.25 | 0.00 | - | 2 | 62 | 160.16% |
| LYFT240517C00012500 | 2024-05-07 11:52AM EDT | 12.50 | 4.55 | 2.67 | 4.75 | 0.00 | - | 2 | 23 | 144.53% |
| LYFT240517C00013000 | 2024-05-08 2:47PM EDT | 13.00 | 4.30 | 2.91 | 4.25 | 0.00 | - | 50 | 2,709 | 129.69% |
| LYFT240517C00013500 | 2024-05-08 9:31AM EDT | 13.50 | 3.85 | 2.88 | 3.75 | 0.00 | - | 9 | 14 | 115.63% |
| LYFT240517C00014000 | 2024-05-08 9:38AM EDT | 14.00 | 3.75 | 2.41 | 3.25 | 0.00 | - | 10 | 734 | 101.56% |
| LYFT240517C00014500 | 2024-05-10 3:31PM EDT | 14.50 | 2.87 | 2.64 | 3.85 | -0.18 | -5.90% | 2 | 21 | 178.13% |
| LYFT240517C00015000 | 2024-05-10 3:30PM EDT | 15.00 | 2.37 | 1.97 | 2.98 | +0.09 | +3.95% | 86 | 1,574 | 117.58% |
| LYFT240517C00015500 | 2024-05-10 12:09PM EDT | 15.50 | 1.72 | 1.50 | 1.81 | -0.31 | -15.27% | 4 | 106 | 72.66% |
| LYFT240517C00016000 | 2024-05-10 3:31PM EDT | 16.00 | 1.42 | 1.26 | 1.40 | +0.06 | +4.41% | 45 | 1,613 | 60.16% |
| LYFT240517C00016500 | 2024-05-10 3:46PM EDT | 16.50 | 0.91 | 0.87 | 1.11 | -0.18 | -16.51% | 142 | 1,638 | 63.28% |
| LYFT240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.59 | 0.56 | 0.59 | -0.07 | -10.61% | 568 | 3,952 | 50.78% |
| LYFT240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.36 | 0.33 | 0.36 | -0.10 | -21.74% | 1,603 | 1,697 | 50.98% |
| LYFT240517C00018000 | 2024-05-10 3:58PM EDT | 18.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 592 | 5,069 | 51.56% |
| LYFT240517C00018500 | 2024-05-10 3:46PM EDT | 18.50 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 148 | 1,938 | 52.73% |
| LYFT240517C00019000 | 2024-05-10 3:46PM EDT | 19.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 285 | 10,455 | 53.91% |
| LYFT240517C00019500 | 2024-05-10 1:44PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 58 | 2,386 | 55.47% |
| LYFT240517C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 51,001 | 58,617 | 62.50% |
| LYFT240517C00020500 | 2024-05-10 10:39AM EDT | 20.50 | 0.10 | 0.01 | 0.10 | +0.07 | +233.33% | 3 | 1,284 | 82.03% |
| LYFT240517C00021000 | 2024-05-10 3:45PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 6,247 | 75.00% |
| LYFT240517C00021500 | 2024-05-09 3:49PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 277 | 78.13% |
| LYFT240517C00022000 | 2024-05-10 2:08PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 2,305 | 81.25% |
| LYFT240517C00022500 | 2024-05-10 1:18PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 2,358 | 92.19% |
| LYFT240517C00023000 | 2024-05-10 3:49PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 169 | 2,969 | 98.44% |
| LYFT240517C00023500 | 2024-05-08 10:40AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 90.63% |
| LYFT240517C00024000 | 2024-05-10 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 290 | 3,408 | 103.13% |
| LYFT240517C00025000 | 2024-05-10 3:01PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 20,550 | 106.25% |
| LYFT240517C00026000 | 2024-05-10 10:22AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 402 | 980 | 125.00% |
| LYFT240517C00027000 | 2024-05-09 1:55PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 422 | 125.00% |
| LYFT240517C00028000 | 2024-05-08 9:34AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 26 | 150.00% |
| LYFT240517C00029000 | 2024-05-08 10:18AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 236 | 159.38% |
| LYFT240517C00030000 | 2024-05-10 3:02PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52,395 | 162.50% |
| LYFT240517C00035000 | 2024-05-06 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 277 | 196.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00008000 | 2024-05-08 2:46PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| LYFT240517P00009000 | 2024-05-07 3:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 181.25% |
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 156.25% |
| LYFT240517P00011000 | 2024-05-09 12:28PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,024 | 140.63% |
| LYFT240517P00012000 | 2024-05-09 3:48PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,896 | 106.25% |
| LYFT240517P00012500 | 2024-05-10 2:13PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 2,837 | 109.38% |
| LYFT240517P00013000 | 2024-05-10 3:58PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 94 | 4,107 | 103.13% |
| LYFT240517P00013500 | 2024-05-10 3:49PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 3,178 | 75.00% |
| LYFT240517P00014000 | 2024-05-10 1:43PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 4,169 | 75.00% |
| LYFT240517P00014500 | 2024-05-10 2:24PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,118 | 64.06% |
| LYFT240517P00015000 | 2024-05-10 3:44PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 270 | 3,743 | 56.25% |
| LYFT240517P00015500 | 2024-05-10 3:58PM EDT | 15.50 | 0.04 | 0.03 | 0.11 | 0.00 | - | 50 | 241 | 60.16% |
| LYFT240517P00016000 | 2024-05-10 3:56PM EDT | 16.00 | 0.08 | 0.08 | 0.49 | -0.01 | -11.11% | 245 | 3,869 | 79.49% |
| LYFT240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 253 | 4,130 | 49.81% |
| LYFT240517P00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 1,040 | 2,227 | 50.20% |
| LYFT240517P00017500 | 2024-05-10 3:44PM EDT | 17.50 | 0.63 | 0.64 | 0.67 | -0.03 | -4.55% | 234 | 1,413 | 50.00% |
| LYFT240517P00018000 | 2024-05-10 3:45PM EDT | 18.00 | 0.97 | 0.97 | 1.22 | +0.13 | +15.48% | 29 | 3,779 | 61.52% |
| LYFT240517P00018500 | 2024-05-10 11:40AM EDT | 18.50 | 1.45 | 1.37 | 1.62 | +0.15 | +11.54% | 14 | 291 | 63.48% |
| LYFT240517P00019000 | 2024-05-09 12:09PM EDT | 19.00 | 1.85 | 1.81 | 1.92 | 0.00 | - | 57 | 2,103 | 51.17% |
| LYFT240517P00019500 | 2024-05-10 3:44PM EDT | 19.50 | 2.28 | 2.11 | 2.38 | -0.10 | -4.20% | 3 | 66 | 65.23% |
| LYFT240517P00020000 | 2024-05-10 11:16AM EDT | 20.00 | 2.84 | 2.77 | 2.87 | +0.24 | +9.23% | 59 | 770 | 71.88% |
| LYFT240517P00020500 | 2024-05-08 1:48PM EDT | 20.50 | 3.00 | 3.25 | 3.40 | 0.00 | - | 22 | 57 | 56.25% |
| LYFT240517P00021000 | 2024-05-09 1:50PM EDT | 21.00 | 3.78 | 3.75 | 3.90 | 0.00 | - | 1 | 385 | 62.50% |
| LYFT240517P00022000 | 2024-05-08 12:47PM EDT | 22.00 | 4.40 | 4.75 | 5.00 | 0.00 | - | 2 | 264 | 106.25% |
| LYFT240517P00022500 | 2024-05-08 12:49PM EDT | 22.50 | 4.90 | 5.25 | 5.40 | 0.00 | - | - | 0 | 78.13% |
| LYFT240517P00023000 | 2024-04-29 11:06AM EDT | 23.00 | 6.89 | 5.75 | 6.05 | 0.00 | - | 50 | 14 | 130.47% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 6.75 | 8.90 | 0.00 | - | 14 | 36 | 301.56% |
| LYFT240517P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 6.95 | 7.75 | 8.10 | 0.00 | - | 2 | 0 | 167.19% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 8.75 | 10.50 | 0.00 | - | 1 | 25 | 311.33% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 0 | 125.00% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 10.75 | 10.90 | 0.00 | - | 3 | 0 | 131.25% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 12.75 | 12.90 | 0.00 | - | 3 | 7 | 150.00% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 464.06% |
© 2024 Yahoo. All rights reserved.