Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,080.04 +1,188.23 (+1.75%) CMC Crypto 200
1,443.99 -23.94 (-1.63%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00007000 | 2024-05-24 11:35AM EDT | 7.00 | 8.80 | 8.80 | 9.95 | 0.00 | - | 4 | 4 | 169.73% |
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 10.00 | 7.85 | 5.75 | 6.10 | 0.00 | - | 1 | 6 | 69.14% |
| LYFT240816C00011000 | 2024-05-17 1:14PM EDT | 11.00 | 6.25 | 5.10 | 5.20 | 0.00 | - | 7 | 10 | 76.76% |
| LYFT240816C00012000 | 2024-05-31 12:11PM EDT | 12.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 7 | 25 | 75.00% |
| LYFT240816C00013000 | 2024-06-03 9:46AM EDT | 13.00 | 3.65 | 3.55 | 3.65 | +0.26 | +7.67% | 5 | 101 | 72.66% |
| LYFT240816C00014000 | 2024-06-03 3:14PM EDT | 14.00 | 2.92 | 2.90 | 2.96 | -0.06 | -2.01% | 19 | 246 | 70.70% |
| LYFT240816C00015000 | 2024-06-03 3:22PM EDT | 15.00 | 2.33 | 2.24 | 2.38 | -0.08 | -3.32% | 7 | 184 | 67.87% |
| LYFT240816C00016000 | 2024-06-03 3:06PM EDT | 16.00 | 1.88 | 1.86 | 1.90 | -0.38 | -16.81% | 6 | 441 | 69.09% |
| LYFT240816C00017000 | 2024-06-03 3:30PM EDT | 17.00 | 1.45 | 1.46 | 1.49 | +0.11 | +8.21% | 36 | 1,546 | 68.36% |
| LYFT240816C00018000 | 2024-06-03 2:25PM EDT | 18.00 | 1.13 | 1.13 | 1.16 | +0.03 | +2.73% | 125 | 3,762 | 67.77% |
| LYFT240816C00019000 | 2024-06-03 3:52PM EDT | 19.00 | 0.85 | 0.87 | 0.91 | +0.02 | +2.41% | 8 | 5,830 | 67.68% |
| LYFT240816C00020000 | 2024-06-03 2:38PM EDT | 20.00 | 0.67 | 0.68 | 0.70 | +0.01 | +1.52% | 23 | 1,026 | 67.77% |
| LYFT240816C00021000 | 2024-05-30 12:05PM EDT | 21.00 | 0.59 | 0.52 | 0.54 | 0.00 | - | 10 | 374 | 67.68% |
| LYFT240816C00022000 | 2024-06-03 10:15AM EDT | 22.00 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 1 | 124 | 68.46% |
| LYFT240816C00023000 | 2024-06-03 3:52PM EDT | 23.00 | 0.34 | 0.31 | 0.33 | -0.03 | -8.11% | 1 | 406 | 68.36% |
| LYFT240816C00024000 | 2024-05-30 12:50PM EDT | 24.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 52 | 69.04% |
| LYFT240816C00025000 | 2024-06-03 10:13AM EDT | 25.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 1 | 98 | 69.43% |
| LYFT240816C00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.36 | 0.15 | 0.17 | 0.00 | - | 1 | 7 | 70.12% |
| LYFT240816C00027000 | 2024-05-29 3:36PM EDT | 27.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 30 | 139 | 70.31% |
| LYFT240816C00028000 | 2024-05-31 1:20PM EDT | 28.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 16 | 17 | 71.48% |
| LYFT240816C00029000 | 2024-06-03 1:14PM EDT | 29.00 | 0.32 | 0.04 | 0.32 | +0.24 | +300.00% | 8 | 38 | 83.20% |
| LYFT240816C00030000 | 2024-06-03 1:16PM EDT | 30.00 | 0.31 | 0.04 | 0.31 | +0.25 | +416.67% | 8 | 123 | 85.94% |
| LYFT240816C00031000 | 2024-05-31 1:20PM EDT | 31.00 | 0.07 | 0.05 | 0.68 | -0.02 | -22.22% | 16 | 35 | 104.98% |
| LYFT240816C00032000 | 2024-05-30 2:52PM EDT | 32.00 | 0.06 | 0.02 | 0.69 | 0.00 | - | 8 | 17 | 107.62% |
| LYFT240816C00033000 | 2024-05-29 2:09PM EDT | 33.00 | 0.07 | 0.02 | 0.68 | 0.00 | - | 16 | 25 | 110.45% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.01 | 0.67 | 0.00 | - | 1 | 26 | 112.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 50 | 52 | 160.74% |
| LYFT240816P00007000 | 2024-05-28 1:18PM EDT | 7.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 8 | 245 | 140.04% |
| LYFT240816P00008000 | 2024-05-30 3:34PM EDT | 8.00 | 0.07 | 0.01 | 0.64 | 0.00 | - | 2 | 0 | 122.66% |
| LYFT240816P00009000 | 2024-06-03 1:13PM EDT | 9.00 | 0.10 | 0.03 | 0.67 | -0.15 | -60.00% | 8 | 71 | 107.42% |
| LYFT240816P00010000 | 2024-06-03 1:13PM EDT | 10.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 12 | 76 | 70.31% |
| LYFT240816P00011000 | 2024-05-31 3:03PM EDT | 11.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 44 | 884 | 68.56% |
| LYFT240816P00012000 | 2024-06-03 2:24PM EDT | 12.00 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 187 | 516 | 66.80% |
| LYFT240816P00013000 | 2024-06-03 3:36PM EDT | 13.00 | 0.67 | 0.64 | 0.66 | -0.06 | -8.22% | 1 | 828 | 65.53% |
| LYFT240816P00014000 | 2024-06-03 11:56AM EDT | 14.00 | 0.96 | 0.97 | 0.99 | -0.11 | -10.28% | 10 | 982 | 64.65% |
| LYFT240816P00015000 | 2024-06-03 11:46AM EDT | 15.00 | 1.36 | 1.38 | 1.40 | -0.13 | -8.72% | 6 | 201 | 63.48% |
| LYFT240816P00016000 | 2024-06-03 2:54PM EDT | 16.00 | 1.89 | 1.88 | 1.91 | -0.18 | -8.70% | 4 | 921 | 62.60% |
| LYFT240816P00017000 | 2024-06-03 3:21PM EDT | 17.00 | 2.49 | 2.48 | 2.50 | -0.16 | -6.04% | 11 | 1,002 | 61.87% |
| LYFT240816P00018000 | 2024-06-03 9:48AM EDT | 18.00 | 3.10 | 3.10 | 3.20 | -0.05 | -1.59% | 1 | 319 | 60.64% |
| LYFT240816P00019000 | 2024-05-30 10:28AM EDT | 19.00 | 3.90 | 3.85 | 3.95 | 0.00 | - | 7 | 518 | 60.25% |
| LYFT240816P00020000 | 2024-05-31 11:44AM EDT | 20.00 | 4.95 | 4.65 | 4.75 | 0.00 | - | 1 | 99 | 59.38% |
| LYFT240816P00021000 | 2024-05-23 3:51PM EDT | 21.00 | 5.90 | 5.50 | 5.60 | 0.00 | - | 16 | 17 | 58.69% |
| LYFT240816P00022000 | 2024-05-23 3:51PM EDT | 22.00 | 6.80 | 6.40 | 6.50 | 0.00 | - | 250 | 250 | 58.59% |
| LYFT240816P00023000 | 2024-05-23 3:51PM EDT | 23.00 | 7.75 | 7.30 | 9.15 | 0.00 | - | 187 | 211 | 102.15% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 8.25 | 8.40 | 0.00 | - | 1 | 107 | 58.40% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 9.20 | 9.35 | 0.00 | - | 18 | 308 | 56.64% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 10.15 | 10.30 | 0.00 | - | - | 2 | 50.78% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 12.15 | 12.30 | 0.00 | - | 4 | 0 | 57.03% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 12.75 | 16.25 | 0.00 | - | 4 | 4 | 96.88% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 14.40 | 17.30 | 0.00 | - | 1 | 0 | 148.14% |
© 2024 Yahoo. All rights reserved.