Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,319.10 +11.20 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,868.67 -326.93 (-1.70%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,401.45 -525.15 (-0.75%) CMC Crypto 200
1,510.80 +8.14 (+0.54%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 476.17% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 171.88% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719C00008000 | 2024-05-14 10:22AM EDT | 8.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 7.65 | 8.50 | 0.00 | - | 1 | 79 | 178.91% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 10.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719C00011000 | 2024-05-22 1:32PM EDT | 11.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719C00012000 | 2024-05-14 11:31AM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| LYFT240719C00013000 | 2024-05-13 12:15PM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719C00014000 | 2024-05-22 10:15AM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240719C00015000 | 2024-05-22 9:45AM EDT | 15.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240719C00016000 | 2024-05-22 1:45PM EDT | 16.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LYFT240719C00017000 | 2024-05-22 3:56PM EDT | 17.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| LYFT240719C00018000 | 2024-05-22 3:05PM EDT | 18.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| LYFT240719C00019000 | 2024-05-22 3:55PM EDT | 19.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| LYFT240719C00020000 | 2024-05-22 3:39PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| LYFT240719C00021000 | 2024-05-22 9:31AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240719C00022000 | 2024-05-22 3:20PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| LYFT240719C00023000 | 2024-05-22 9:30AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240719C00024000 | 2024-05-22 3:42PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240719C00025000 | 2024-05-21 12:48PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| LYFT240719C00026000 | 2024-05-22 11:18AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240719C00027000 | 2024-05-22 10:07AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240719C00028000 | 2024-05-20 2:22PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
| LYFT240719C00029000 | 2024-05-22 12:20PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240719C00030000 | 2024-05-22 2:47PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| LYFT240719C00031000 | 2024-05-21 3:01PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240719C00032000 | 2024-05-21 12:49PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240719C00033000 | 2024-05-21 12:48PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240719C00035000 | 2024-05-21 12:48PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240719C00036000 | 2024-05-20 9:53AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240719C00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 275.00% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 231.25% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 195.70% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 164.84% |
| LYFT240719P00007000 | 2024-05-13 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240719P00008000 | 2024-05-16 11:24AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LYFT240719P00009000 | 2024-05-21 2:02PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| LYFT240719P00010000 | 2024-05-21 12:44PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| LYFT240719P00011000 | 2024-05-21 12:45PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240719P00012000 | 2024-05-21 2:06PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LYFT240719P00013000 | 2024-05-22 12:36PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| LYFT240719P00014000 | 2024-05-22 3:20PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 12.50% |
| LYFT240719P00015000 | 2024-05-22 1:18PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LYFT240719P00016000 | 2024-05-22 1:17PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LYFT240719P00017000 | 2024-05-22 3:07PM EDT | 17.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| LYFT240719P00018000 | 2024-05-22 1:19PM EDT | 18.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240719P00019000 | 2024-05-22 1:19PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719P00020000 | 2024-05-22 1:18PM EDT | 20.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719P00021000 | 2024-05-09 9:54AM EDT | 21.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719P00022000 | 2024-05-10 9:38AM EDT | 22.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240719P00023000 | 2024-05-08 11:45AM EDT | 23.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240719P00024000 | 2024-05-09 3:09PM EDT | 24.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 25.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719P00027000 | 2024-05-15 3:02PM EDT | 27.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 10.75 | 11.85 | 0.00 | - | 8 | 1 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 11.40 | 12.45 | 0.00 | - | 5 | 2 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.