Singapore markets close in 5 hours 58 minutes
Straits Times Index
3,311.17 +3.27 (+0.10%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,946.27 -249.33 (-1.30%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,453.58 -563.50 (-0.80%) CMC Crypto 200
1,511.40 -15.02 (-0.98%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00004000 | 2024-05-08 11:27AM EDT | 4.00 | 14.05 | 11.65 | 12.85 | 0.00 | - | - | 1 | 148.83% |
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 11.65 | 11.85 | 0.00 | - | - | 2 | 189.06% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 293.95% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 7.70 | 8.85 | 0.00 | - | 2 | 11 | 134.38% |
| LYFT240920C00010000 | 2024-05-17 11:55AM EDT | 10.00 | 7.15 | 6.45 | 6.65 | 0.00 | - | 7 | 181 | 79.49% |
| LYFT240920C00011000 | 2024-05-15 1:05PM EDT | 11.00 | 6.38 | 5.65 | 6.55 | 0.00 | - | 6 | 170 | 93.55% |
| LYFT240920C00012000 | 2024-05-17 12:30PM EDT | 12.00 | 5.50 | 3.90 | 5.00 | 0.00 | - | 16 | 399 | 51.17% |
| LYFT240920C00013000 | 2024-05-21 12:12PM EDT | 13.00 | 4.50 | 4.15 | 5.25 | +0.30 | +7.14% | 1 | 105 | 87.45% |
| LYFT240920C00014000 | 2024-05-20 2:21PM EDT | 14.00 | 3.75 | 3.50 | 3.60 | +0.50 | +15.38% | 5 | 1,397 | 68.36% |
| LYFT240920C00015000 | 2024-05-20 3:58PM EDT | 15.00 | 2.95 | 1.30 | 3.05 | 0.00 | - | 8 | 406 | 69.19% |
| LYFT240920C00016000 | 2024-05-22 1:57PM EDT | 16.00 | 2.58 | 0.80 | 2.52 | +0.14 | +5.74% | 72 | 698 | 67.24% |
| LYFT240920C00017000 | 2024-05-22 2:04PM EDT | 17.00 | 2.12 | 2.03 | 2.07 | +0.17 | +8.72% | 13 | 1,240 | 65.33% |
| LYFT240920C00018000 | 2024-05-22 3:43PM EDT | 18.00 | 1.65 | 1.66 | 1.70 | 0.00 | - | 54 | 832 | 64.55% |
| LYFT240920C00019000 | 2024-05-21 11:02AM EDT | 19.00 | 1.33 | 1.37 | 1.42 | 0.00 | - | 2 | 798 | 64.65% |
| LYFT240920C00020000 | 2024-05-22 3:09PM EDT | 20.00 | 1.15 | 1.12 | 1.16 | +0.07 | +6.48% | 2 | 1,639 | 64.31% |
| LYFT240920C00021000 | 2024-05-21 11:11AM EDT | 21.00 | 0.89 | 0.91 | 0.95 | 0.00 | - | 1 | 1,689 | 64.06% |
| LYFT240920C00022000 | 2024-05-21 10:19AM EDT | 22.00 | 0.73 | 0.74 | 0.78 | 0.00 | - | 1 | 788 | 63.97% |
| LYFT240920C00023000 | 2024-05-15 10:16AM EDT | 23.00 | 0.84 | 0.60 | 0.62 | 0.00 | - | 4 | 585 | 63.48% |
| LYFT240920C00024000 | 2024-05-08 3:04PM EDT | 24.00 | 0.91 | 0.49 | 0.52 | 0.00 | - | 6 | 684 | 63.77% |
| LYFT240920C00025000 | 2024-05-21 12:57PM EDT | 25.00 | 0.39 | 0.40 | 0.43 | 0.00 | - | 25 | 290 | 63.97% |
| LYFT240920C00026000 | 2024-05-16 3:57PM EDT | 26.00 | 0.34 | 0.32 | 0.35 | -0.14 | -29.17% | 1 | 52 | 63.77% |
| LYFT240920C00027000 | 2024-05-22 9:39AM EDT | 27.00 | 0.31 | 0.26 | 0.29 | -0.09 | -22.50% | 10 | 16 | 63.87% |
| LYFT240920C00028000 | 2024-05-14 3:39PM EDT | 28.00 | 0.34 | 0.21 | 0.24 | 0.00 | - | 20 | 118 | 63.87% |
| LYFT240920C00029000 | 2024-05-14 3:42PM EDT | 29.00 | 0.29 | 0.18 | 0.20 | 0.00 | - | 39 | 109 | 64.36% |
| LYFT240920C00030000 | 2024-05-20 2:31PM EDT | 30.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 3 | 224 | 64.75% |
| LYFT240920C00031000 | 2024-05-06 12:52PM EDT | 31.00 | 0.54 | 0.12 | 0.15 | 0.00 | - | 9 | 30 | 65.04% |
| LYFT240920C00032000 | 2024-05-22 12:36PM EDT | 32.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 14 | 246 | 65.63% |
| LYFT240920C00033000 | 2024-05-06 12:52PM EDT | 33.00 | 0.25 | 0.08 | 0.13 | -0.17 | -40.48% | 6 | 30 | 66.80% |
| LYFT240920C00034000 | 2024-05-16 1:47PM EDT | 34.00 | 0.11 | 0.04 | 0.32 | 0.00 | - | 10 | 51 | 75.98% |
| LYFT240920C00035000 | 2024-05-17 10:10AM EDT | 35.00 | 0.09 | 0.04 | 0.55 | 0.00 | - | 50 | 179 | 86.43% |
| LYFT240920C00036000 | 2024-05-21 12:54PM EDT | 36.00 | 0.35 | 0.03 | 0.53 | 0.00 | - | 8 | 119 | 87.60% |
| LYFT240920C00037000 | 2024-05-21 12:55PM EDT | 37.00 | 0.30 | 0.03 | 0.54 | 0.00 | - | 8 | 56 | 90.04% |
| LYFT240920C00038000 | 2024-05-22 12:36PM EDT | 38.00 | 0.05 | 0.03 | 0.15 | -0.05 | -50.00% | 8 | 175 | 74.61% |
| LYFT240920C00039000 | 2024-05-20 12:56PM EDT | 39.00 | 0.07 | 0.01 | 0.91 | 0.00 | - | 16 | 34 | 104.59% |
| LYFT240920C00040000 | 2024-05-15 12:20PM EDT | 40.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 92 | 201 | 85.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 171.88% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 140.23% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 187 | 118.75% |
| LYFT240920P00007000 | 2024-05-22 2:08PM EDT | 7.00 | 0.08 | 0.01 | 0.09 | -0.06 | -42.86% | 2 | 180 | 76.17% |
| LYFT240920P00008000 | 2024-05-21 12:57PM EDT | 8.00 | 0.24 | 0.04 | 0.20 | +0.18 | +300.00% | 6 | 409 | 76.95% |
| LYFT240920P00009000 | 2024-05-22 10:10AM EDT | 9.00 | 0.29 | 0.08 | 0.24 | +0.12 | +70.59% | 6 | 4,069 | 70.12% |
| LYFT240920P00010000 | 2024-05-22 10:10AM EDT | 10.00 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 32 | 859 | 66.89% |
| LYFT240920P00011000 | 2024-05-20 2:06PM EDT | 11.00 | 0.38 | 0.35 | 0.62 | 0.00 | - | 1 | 210 | 69.82% |
| LYFT240920P00012000 | 2024-05-21 9:31AM EDT | 12.00 | 0.60 | 0.54 | 0.57 | 0.00 | - | 4 | 330 | 61.52% |
| LYFT240920P00013000 | 2024-05-22 10:06AM EDT | 13.00 | 0.73 | 0.81 | 0.84 | -0.11 | -13.10% | 1 | 197 | 60.64% |
| LYFT240920P00014000 | 2024-05-20 9:34AM EDT | 14.00 | 1.04 | 1.15 | 1.18 | 0.00 | - | 50 | 2,722 | 59.67% |
| LYFT240920P00015000 | 2024-05-22 2:13PM EDT | 15.00 | 1.53 | 1.57 | 1.61 | -0.12 | -7.27% | 24 | 2,255 | 59.03% |
| LYFT240920P00016000 | 2024-05-22 1:37PM EDT | 16.00 | 2.04 | 2.06 | 2.10 | -0.15 | -6.85% | 6 | 3,151 | 58.15% |
| LYFT240920P00017000 | 2024-05-22 3:39PM EDT | 17.00 | 2.65 | 2.60 | 2.66 | +0.02 | +0.76% | 13 | 2,441 | 56.98% |
| LYFT240920P00018000 | 2024-05-22 9:32AM EDT | 18.00 | 3.01 | 3.20 | 3.30 | +0.05 | +1.69% | 1 | 570 | 55.86% |
| LYFT240920P00019000 | 2024-05-20 10:13AM EDT | 19.00 | 3.60 | 3.90 | 4.00 | 0.00 | - | 163 | 1,042 | 55.18% |
| LYFT240920P00020000 | 2024-05-08 10:56AM EDT | 20.00 | 3.76 | 4.65 | 5.45 | 0.00 | - | 1 | 50 | 64.94% |
| LYFT240920P00021000 | 2024-05-06 10:03AM EDT | 21.00 | 5.40 | 5.40 | 7.50 | 0.00 | - | 1 | 239 | 82.72% |
| LYFT240920P00022000 | 2024-05-10 10:32AM EDT | 22.00 | 5.70 | 6.25 | 6.40 | 0.00 | - | 4 | 542 | 52.15% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 7.10 | 8.10 | 0.00 | - | 4 | 338 | 67.14% |
| LYFT240920P00024000 | 2024-05-17 9:42AM EDT | 24.00 | 7.35 | 8.00 | 9.00 | 0.00 | - | 300 | 332 | 67.97% |
| LYFT240920P00025000 | 2024-05-15 11:00AM EDT | 25.00 | 8.45 | 8.90 | 9.60 | 0.00 | - | 13 | 423 | 61.43% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 9.00 | 9.10 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT240920P00029000 | 2024-05-14 9:33AM EDT | 29.00 | 11.77 | 12.75 | 14.70 | 0.00 | - | 6 | 83 | 95.12% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 15.35 | 16.45 | 0.00 | - | - | 0 | 0.00% |
| LYFT240920P00034000 | 2024-05-02 11:19AM EDT | 34.00 | 17.80 | 17.70 | 19.85 | 0.00 | - | - | 0 | 111.82% |
| LYFT240920P00036000 | 2024-05-08 10:21AM EDT | 36.00 | 18.05 | 19.65 | 22.00 | 0.00 | - | 5 | 5 | 118.85% |
© 2024 Yahoo. All rights reserved.