Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,339.68 -9.19 (-0.27%) Nikkei
38,777.87 -145.13 (-0.37%) Hang Seng
18,471.47 +68.47 (+0.37%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,888.35 +207.91 (+0.30%) CMC Crypto 200
1,444.92 -2.23 (-0.15%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 12.25 | 15.95 | 0.00 | - | 2 | 105 | 950.00% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 11.00 | 13.35 | 0.00 | - | 2 | 137 | 659.77% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 8.45 | 10.90 | 0.00 | - | 3 | 10 | 511.72% |
| LYFT240621C00007000 | 2024-06-03 1:10PM EDT | 7.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00008000 | 2024-06-03 1:10PM EDT | 8.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 6.60 | 7.80 | 0.00 | - | 1 | 568 | 228.52% |
| LYFT240621C00010000 | 2024-06-03 2:33PM EDT | 10.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00011000 | 2024-05-31 10:30AM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00012000 | 2024-05-31 11:00AM EDT | 12.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LYFT240621C00013000 | 2024-06-03 11:56AM EDT | 13.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00013500 | 2024-05-23 3:02PM EDT | 13.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240621C00014000 | 2024-06-03 11:45AM EDT | 14.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LYFT240621C00014500 | 2024-05-29 1:05PM EDT | 14.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-06-03 2:52PM EDT | 15.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| LYFT240621C00015500 | 2024-06-03 1:14PM EDT | 15.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| LYFT240621C00016000 | 2024-06-03 3:57PM EDT | 16.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3,271 | 0 | 1.56% |
| LYFT240621C00016500 | 2024-06-03 3:56PM EDT | 16.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| LYFT240621C00017000 | 2024-06-03 3:59PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| LYFT240621C00017500 | 2024-06-03 3:56PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| LYFT240621C00018000 | 2024-06-03 3:55PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,871 | 0 | 12.50% |
| LYFT240621C00018500 | 2024-06-03 3:46PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240621C00019000 | 2024-06-03 2:48PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00019500 | 2024-06-03 2:02PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240621C00020000 | 2024-06-03 3:30PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,545 | 0 | 25.00% |
| LYFT240621C00021000 | 2024-06-03 2:46PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LYFT240621C00021500 | 2024-05-30 2:03PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LYFT240621C00022000 | 2024-05-31 12:56PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LYFT240621C00022500 | 2024-05-31 12:56PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00023000 | 2024-05-28 3:36PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT240621C00024000 | 2024-05-31 11:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621C00025000 | 2024-06-03 11:41AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LYFT240621C00026000 | 2024-06-03 9:41AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240621C00027000 | 2024-05-21 10:21AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| LYFT240621C00028000 | 2024-05-21 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| LYFT240621C00029000 | 2024-05-21 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621C00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LYFT240621C00031000 | 2024-05-13 12:12PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00032000 | 2024-05-08 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240621C00033000 | 2024-05-07 2:00PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00034000 | 2024-05-07 1:18PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621C00036000 | 2024-05-20 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240621C00037000 | 2024-05-07 12:39PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LYFT240621C00038000 | 2024-05-07 12:22PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
| LYFT240621C00039000 | 2024-05-07 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| LYFT240621C00040000 | 2024-06-03 1:38PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 379.69% |
| LYFT240621P00005000 | 2024-05-29 3:39PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621P00007000 | 2024-05-15 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621P00008000 | 2024-05-08 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00010000 | 2024-05-28 9:45AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00011000 | 2024-05-30 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621P00011500 | 2024-05-24 11:29AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240621P00012000 | 2024-05-31 12:36PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT240621P00012500 | 2024-06-03 11:40AM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240621P00013000 | 2024-06-03 12:34PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240621P00013500 | 2024-06-03 10:03AM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240621P00014000 | 2024-06-03 3:11PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LYFT240621P00014500 | 2024-06-03 12:52PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-06-03 3:57PM EDT | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| LYFT240621P00015500 | 2024-06-03 2:41PM EDT | 15.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| LYFT240621P00016000 | 2024-06-03 12:29PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| LYFT240621P00016500 | 2024-06-03 3:38PM EDT | 16.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| LYFT240621P00017000 | 2024-06-03 11:16AM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621P00017500 | 2024-05-28 2:40PM EDT | 17.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00018000 | 2024-06-03 12:21PM EDT | 18.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240621P00019000 | 2024-06-03 12:21PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240621P00020000 | 2024-06-03 3:41PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| LYFT240621P00021000 | 2024-05-24 11:10AM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 22.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 6.00 | 7.45 | 0.00 | - | 3 | 10 | 130.27% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 6.35 | 7.45 | 0.00 | - | 3 | 342 | 0.00% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 7.35 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 8.70 | 10.45 | 0.00 | - | 5 | 18 | 0.00% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 9.50 | 11.45 | 0.00 | - | 2 | 9 | 0.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 244.53% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 12.35 | 13.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.