Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,316.65 +8.75 (+0.26%) Nikkei
39,070.69 +453.59 (+1.17%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,514.41 +95.49 (+0.14%) CMC Crypto 200
1,512.51 -13.90 (-0.91%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00010000 | 2024-05-17 3:57PM EDT | 10.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 3.60 | 7.15 | 0.00 | - | - | 2 | 209.77% |
| LYFT240531C00012000 | 2024-05-17 3:04PM EDT | 12.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240531C00013000 | 2024-05-10 3:34PM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 2.04 | 4.05 | 0.00 | - | - | 3 | 147.27% |
| LYFT240531C00014000 | 2024-05-22 10:02AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240531C00014500 | 2024-05-22 3:08PM EDT | 14.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240531C00015000 | 2024-05-22 1:37PM EDT | 15.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240531C00015500 | 2024-05-22 3:45PM EDT | 15.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| LYFT240531C00016000 | 2024-05-22 3:58PM EDT | 16.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| LYFT240531C00016500 | 2024-05-22 3:58PM EDT | 16.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,588 | 0 | 6.25% |
| LYFT240531C00017000 | 2024-05-22 3:59PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 12.50% |
| LYFT240531C00017500 | 2024-05-22 3:50PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,035 | 0 | 12.50% |
| LYFT240531C00018000 | 2024-05-22 3:43PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| LYFT240531C00018500 | 2024-05-22 11:18AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT240531C00019000 | 2024-05-22 3:59PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| LYFT240531C00019500 | 2024-05-22 12:15PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240531C00020000 | 2024-05-22 12:19PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| LYFT240531C00020500 | 2024-05-22 12:18PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240531C00021000 | 2024-05-20 1:21PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240531C00021500 | 2024-05-16 12:51PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240531C00022000 | 2024-05-15 3:56PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| LYFT240531C00022500 | 2024-05-09 3:34PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240531C00023000 | 2024-05-20 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240531C00023500 | 2024-05-08 2:28PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240531C00024000 | 2024-05-08 2:25PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| LYFT240531C00025000 | 2024-05-20 1:47PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240531C00035000 | 2024-05-14 12:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-05-06 12:52PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240531P00012000 | 2024-05-20 2:11PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240531P00012500 | 2024-05-21 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240531P00013000 | 2024-05-22 1:13PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240531P00013500 | 2024-05-20 2:33PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LYFT240531P00014000 | 2024-05-21 1:19PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240531P00014500 | 2024-05-22 3:50PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LYFT240531P00015000 | 2024-05-22 2:25PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LYFT240531P00015500 | 2024-05-22 3:54PM EDT | 15.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| LYFT240531P00016000 | 2024-05-22 3:58PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| LYFT240531P00016500 | 2024-05-22 2:49PM EDT | 16.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| LYFT240531P00017000 | 2024-05-22 3:43PM EDT | 17.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| LYFT240531P00017500 | 2024-05-22 10:49AM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00018000 | 2024-05-17 12:33PM EDT | 18.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00018500 | 2024-05-22 3:44PM EDT | 18.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240531P00019000 | 2024-05-17 10:58AM EDT | 19.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240531P00019500 | 2024-05-17 10:49AM EDT | 19.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240531P00020000 | 2024-05-13 12:46PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240531P00020500 | 2024-05-17 3:45PM EDT | 20.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00021000 | 2024-05-14 3:58PM EDT | 21.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00021500 | 2024-05-20 1:27PM EDT | 21.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.