Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,334.23 +1,034.33 (+1.58%) CMC Crypto 200
1,378.70 -3.97 (-0.29%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 0.00% |
| LYFT241018C00004000 | 2024-06-14 10:12AM EDT | 4.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| LYFT241018C00005000 | 2024-05-03 1:03PM EDT | 5.00 | 12.65 | 10.50 | 12.55 | 0.00 | - | 3 | 31 | 368.36% |
| LYFT241018C00007000 | 2024-05-24 10:26AM EDT | 7.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LYFT241018C00008000 | 2024-06-12 9:57AM EDT | 8.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LYFT241018C00009000 | 2024-06-18 1:51PM EDT | 9.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 0.00% |
| LYFT241018C00010000 | 2024-06-14 11:06AM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| LYFT241018C00011000 | 2024-05-31 10:53AM EDT | 11.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| LYFT241018C00012000 | 2024-06-17 11:54AM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 0.00% |
| LYFT241018C00013000 | 2024-06-17 3:07PM EDT | 13.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 603 | 0.00% |
| LYFT241018C00014000 | 2024-06-18 3:36PM EDT | 14.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 29 | 1,610 | 0.78% |
| LYFT241018C00015000 | 2024-06-18 1:50PM EDT | 15.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 104 | 1,309 | 3.13% |
| LYFT241018C00016000 | 2024-06-18 3:58PM EDT | 16.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 790 | 6.25% |
| LYFT241018C00017000 | 2024-06-18 2:00PM EDT | 17.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 1,286 | 12.50% |
| LYFT241018C00018000 | 2024-06-18 1:56PM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 70 | 2,192 | 12.50% |
| LYFT241018C00019000 | 2024-06-18 1:22PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 12.50% |
| LYFT241018C00020000 | 2024-06-18 12:49PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 120 | 2,695 | 12.50% |
| LYFT241018C00021000 | 2024-06-12 2:17PM EDT | 21.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 109 | 850 | 12.50% |
| LYFT241018C00022000 | 2024-06-17 9:58AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| LYFT241018C00023000 | 2024-06-18 1:58PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 1,544 | 25.00% |
| LYFT241018C00024000 | 2024-05-08 9:37AM EDT | 24.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| LYFT241018C00025000 | 2024-06-17 2:13PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,660 | 1,614 | 25.00% |
| LYFT241018C00026000 | 2024-06-14 3:19PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3,913 | 25.00% |
| LYFT241018C00027000 | 2024-06-18 1:24PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 1,363 | 25.00% |
| LYFT241018C00028000 | 2024-06-18 1:24PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| LYFT241018C00029000 | 2024-05-21 3:12PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| LYFT241018C00030000 | 2024-06-18 11:32AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| LYFT241018C00031000 | 2024-06-17 1:42PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 61 | 25.00% |
| LYFT241018C00032000 | 2024-06-10 3:10PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 25.00% |
| LYFT241018C00033000 | 2024-06-18 9:59AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 461 | 25.00% |
| LYFT241018C00035000 | 2024-06-18 9:40AM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 2 | 2 | 125.98% |
| LYFT241018P00007000 | 2024-06-07 12:40PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 25.00% |
| LYFT241018P00008000 | 2024-06-18 1:23PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| LYFT241018P00009000 | 2024-06-18 1:24PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 25.00% |
| LYFT241018P00010000 | 2024-06-18 11:15AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 12.50% |
| LYFT241018P00011000 | 2024-06-18 11:59AM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 12.50% |
| LYFT241018P00012000 | 2024-06-18 3:29PM EDT | 12.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 251 | 1,217 | 6.25% |
| LYFT241018P00013000 | 2024-06-18 1:10PM EDT | 13.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 22 | 1,281 | 3.13% |
| LYFT241018P00014000 | 2024-06-18 11:34AM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 321 | 0.00% |
| LYFT241018P00015000 | 2024-06-18 1:14PM EDT | 15.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 26 | 806 | 0.00% |
| LYFT241018P00016000 | 2024-06-18 1:14PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 696 | 0.00% |
| LYFT241018P00017000 | 2024-06-12 3:28PM EDT | 17.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 110 | 2,275 | 0.00% |
| LYFT241018P00018000 | 2024-06-12 12:48PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 48 | 2,861 | 0.00% |
| LYFT241018P00019000 | 2024-06-13 3:57PM EDT | 19.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 140 | 402 | 0.00% |
| LYFT241018P00020000 | 2024-06-18 9:47AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| LYFT241018P00021000 | 2024-06-13 9:48AM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| LYFT241018P00022000 | 2024-05-21 9:42AM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| LYFT241018P00023000 | 2024-05-21 9:46AM EDT | 23.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 174 | 199 | 0.00% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 8.50 | 8.65 | 0.00 | - | 13 | 461 | 0.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 100 | 106 | 0.00% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 11.35 | 11.50 | 0.00 | - | 100 | 185 | 0.00% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.65 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 13.25 | 13.45 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 30.00 | 13.70 | 14.25 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 14.45 | 17.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 15.45 | 17.45 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 17.30 | 19.05 | 0.00 | - | 59 | 0 | 0.00% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 18.30 | 18.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.