Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,371.90 +134.76 (+0.21%) CMC Crypto 200
1,351.71 -8.62 (-0.63%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705C00011000 | 2024-06-13 12:23PM EDT | 11.00 | 3.90 | 1.93 | 2.88 | 0.00 | - | 2 | 11 | 142.58% |
| LYFT240705C00012000 | 2024-06-21 3:31PM EDT | 12.00 | 1.38 | 1.51 | 1.76 | -2.57 | -65.06% | 7 | 13 | 70.70% |
| LYFT240705C00012500 | 2024-06-17 3:23PM EDT | 12.50 | 1.61 | 0.89 | 1.27 | 0.00 | - | 1 | 6 | 71.09% |
| LYFT240705C00013000 | 2024-06-21 2:52PM EDT | 13.00 | 0.60 | 0.72 | 0.85 | -0.47 | -43.93% | 58 | 57 | 53.32% |
| LYFT240705C00013500 | 2024-06-21 3:53PM EDT | 13.50 | 0.43 | 0.43 | 0.47 | -0.35 | -44.87% | 1,827 | 14 | 48.83% |
| LYFT240705C00014000 | 2024-06-21 3:50PM EDT | 14.00 | 0.26 | 0.24 | 0.27 | -0.16 | -38.10% | 191 | 280 | 48.05% |
| LYFT240705C00014500 | 2024-06-21 3:59PM EDT | 14.50 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 1,384 | 156 | 48.83% |
| LYFT240705C00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 326 | 923 | 49.61% |
| LYFT240705C00015500 | 2024-06-21 1:00PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 12 | 315 | 52.73% |
| LYFT240705C00016000 | 2024-06-21 3:14PM EDT | 16.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 57 | 486 | 61.33% |
| LYFT240705C00016500 | 2024-06-20 11:20AM EDT | 16.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 633 | 57.81% |
| LYFT240705C00017000 | 2024-06-21 11:45AM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 38 | 178 | 64.84% |
| LYFT240705C00017500 | 2024-06-21 10:20AM EDT | 17.50 | 0.25 | 0.00 | 0.20 | +0.24 | +2,400.00% | 25 | 176 | 98.44% |
| LYFT240705C00018000 | 2024-06-18 2:38PM EDT | 18.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 360 | 105.86% |
| LYFT240705C00018500 | 2024-06-18 3:20PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 178 | 83.59% |
| LYFT240705C00019000 | 2024-06-17 11:06AM EDT | 19.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 10 | 138 | 153.91% |
| LYFT240705C00019500 | 2024-06-13 2:25PM EDT | 19.50 | 0.03 | 0.00 | 0.63 | 0.00 | - | 50 | 126 | 169.92% |
| LYFT240705C00020000 | 2024-06-14 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 217 | 187.11% |
| LYFT240705C00020500 | 2024-06-12 1:08PM EDT | 20.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 50 | 230.08% |
| LYFT240705C00021000 | 2024-06-05 11:58AM EDT | 21.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | - | 8 | 238.28% |
| LYFT240705C00021500 | 2024-05-30 1:08PM EDT | 21.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 191.02% |
| LYFT240705C00022000 | 2024-06-21 10:41AM EDT | 22.00 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 214 | 97 | 210.55% |
| LYFT240705C00023000 | 2024-06-06 2:15PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 27 | 105 | 123.44% |
| LYFT240705C00024000 | 2024-06-06 2:16PM EDT | 24.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 103 | 100 | 255.47% |
| LYFT240705C00025000 | 2024-06-06 2:15PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 97 | 250.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 50 | 78.13% |
| LYFT240705P00011000 | 2024-06-14 12:56PM EDT | 11.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 43 | 91.41% |
| LYFT240705P00011500 | 2024-06-21 3:17PM EDT | 11.50 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 6 | 50 | 52.34% |
| LYFT240705P00012000 | 2024-06-21 3:41PM EDT | 12.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 19 | 109 | 50.78% |
| LYFT240705P00012500 | 2024-06-21 3:45PM EDT | 12.50 | 0.19 | 0.11 | 0.14 | +0.09 | +90.00% | 124 | 190 | 48.05% |
| LYFT240705P00013000 | 2024-06-21 3:57PM EDT | 13.00 | 0.24 | 0.23 | 0.26 | +0.06 | +33.33% | 460 | 371 | 45.12% |
| LYFT240705P00013500 | 2024-06-21 3:35PM EDT | 13.50 | 0.49 | 0.44 | 0.47 | +0.16 | +48.48% | 462 | 606 | 43.75% |
| LYFT240705P00014000 | 2024-06-21 3:22PM EDT | 14.00 | 0.91 | 0.74 | 0.79 | +0.31 | +51.67% | 15 | 176 | 44.92% |
| LYFT240705P00014500 | 2024-06-21 2:00PM EDT | 14.50 | 1.19 | 1.10 | 1.37 | +0.25 | +26.60% | 21 | 127 | 53.32% |
| LYFT240705P00015000 | 2024-06-21 2:59PM EDT | 15.00 | 1.78 | 1.45 | 1.81 | +0.52 | +41.27% | 12 | 259 | 75.78% |
| LYFT240705P00015500 | 2024-06-21 11:33AM EDT | 15.50 | 2.14 | 1.88 | 2.14 | +0.51 | +31.29% | 13 | 204 | 61.72% |
| LYFT240705P00016000 | 2024-06-21 12:24PM EDT | 16.00 | 2.65 | 2.33 | 2.61 | +0.49 | +22.69% | 201 | 269 | 64.06% |
| LYFT240705P00016500 | 2024-06-21 2:59PM EDT | 16.50 | 3.28 | 2.49 | 3.10 | +0.60 | +22.39% | 2 | 437 | 69.53% |
| LYFT240705P00017000 | 2024-06-14 3:39PM EDT | 17.00 | 2.81 | 2.63 | 3.90 | 0.00 | - | 1 | 1 | 132.03% |
| LYFT240705P00017500 | 2024-05-29 3:37PM EDT | 17.50 | 2.17 | 4.00 | 4.45 | 0.00 | - | 1 | 1 | 113.87% |
| LYFT240705P00018000 | 2024-06-13 1:43PM EDT | 18.00 | 3.20 | 3.50 | 5.60 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240705P00019000 | 2024-06-13 2:53PM EDT | 19.00 | 4.30 | 3.65 | 7.45 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.