Singapore markets close in 2 hours 42 minutes
Straits Times Index
3,316.72 +8.82 (+0.27%) Nikkei
39,111.32 +494.22 (+1.28%) Hang Seng
18,861.38 -334.22 (-1.74%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,415.41 -516.88 (-0.74%) CMC Crypto 200
1,511.02 +8.36 (+0.56%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00011500 | 2024-05-22 3:26PM EDT | 11.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240607C00012000 | 2024-05-20 1:44PM EDT | 12.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT240607C00014000 | 2024-05-17 3:40PM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240607C00014500 | 2024-05-22 10:08AM EDT | 14.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240607C00015000 | 2024-05-22 10:38AM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240607C00015500 | 2024-05-22 10:15AM EDT | 15.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240607C00016000 | 2024-05-22 3:11PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| LYFT240607C00016500 | 2024-05-22 3:02PM EDT | 16.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| LYFT240607C00017000 | 2024-05-22 3:56PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 6.25% |
| LYFT240607C00017500 | 2024-05-22 3:50PM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,419 | 0 | 12.50% |
| LYFT240607C00018000 | 2024-05-22 3:40PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| LYFT240607C00018500 | 2024-05-22 11:25AM EDT | 18.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LYFT240607C00019000 | 2024-05-22 1:16PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| LYFT240607C00019500 | 2024-05-20 3:31PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LYFT240607C00020000 | 2024-05-22 2:43PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LYFT240607C00020500 | 2024-05-21 3:52PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LYFT240607C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240607C00021500 | 2024-05-22 9:44AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| LYFT240607C00022000 | 2024-05-22 10:42AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LYFT240607C00023000 | 2024-05-20 9:43AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240607C00024000 | 2024-05-16 1:50PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240607C00025000 | 2024-05-22 10:26AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240607C00030000 | 2024-05-22 12:14PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00010000 | 2024-05-21 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240607P00011000 | 2024-05-01 1:18PM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240607P00011500 | 2024-05-22 1:09PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LYFT240607P00012500 | 2024-05-08 3:17PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240607P00013000 | 2024-05-22 2:05PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240607P00013500 | 2024-05-22 11:33AM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| LYFT240607P00014000 | 2024-05-22 2:00PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LYFT240607P00014500 | 2024-05-22 2:21PM EDT | 14.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| LYFT240607P00015000 | 2024-05-22 2:32PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| LYFT240607P00015500 | 2024-05-22 1:55PM EDT | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LYFT240607P00016000 | 2024-05-22 2:56PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| LYFT240607P00016500 | 2024-05-22 1:16PM EDT | 16.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LYFT240607P00017000 | 2024-05-22 1:02PM EDT | 17.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240607P00017500 | 2024-05-17 3:14PM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYFT240607P00018000 | 2024-05-22 11:58AM EDT | 18.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240607P00018500 | 2024-05-20 1:42PM EDT | 18.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240607P00019000 | 2024-05-20 12:39PM EDT | 19.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240607P00019500 | 2024-05-20 3:59PM EDT | 19.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240607P00020000 | 2024-05-16 3:40PM EDT | 20.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240607P00020500 | 2024-05-07 2:14PM EDT | 20.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240607P00021000 | 2024-05-16 3:46PM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.