Singapore markets open in 2 hours 9 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
69,082.76 +1,217.77 (+1.79%) CMC Crypto 200
1,448.09 -19.84 (-1.35%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516C00003000 | 2024-03-27 1:18PM EDT | 3.00 | 16.50 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 152.93% |
| LYFT250516C00005000 | 2024-04-09 11:02AM EDT | 5.00 | 13.75 | 11.65 | 12.70 | 0.00 | - | 12 | 43 | 150.00% |
| LYFT250516C00008000 | 2024-05-15 11:23AM EDT | 8.00 | 9.70 | 8.55 | 9.65 | 0.00 | - | 12 | 120 | 94.24% |
| LYFT250516C00010000 | 2024-05-30 11:22AM EDT | 10.00 | 7.29 | 6.75 | 8.10 | 0.00 | - | 1 | 93 | 79.88% |
| LYFT250516C00013000 | 2024-06-03 9:47AM EDT | 13.00 | 5.50 | 5.30 | 5.45 | +0.29 | +5.57% | 4 | 255 | 69.48% |
| LYFT250516C00015000 | 2024-06-03 10:02AM EDT | 15.00 | 4.35 | 4.35 | 4.45 | +0.15 | +3.57% | 20 | 999 | 67.68% |
| LYFT250516C00017000 | 2024-05-31 12:08PM EDT | 17.00 | 3.40 | 3.55 | 3.65 | 0.00 | - | 23 | 998 | 66.48% |
| LYFT250516C00020000 | 2024-06-03 11:46AM EDT | 20.00 | 2.71 | 2.63 | 2.81 | +0.17 | +6.69% | 20 | 1,548 | 66.14% |
| LYFT250516C00022000 | 2024-05-23 2:18PM EDT | 22.00 | 2.15 | 2.13 | 2.27 | 0.00 | - | 2 | 316 | 64.92% |
| LYFT250516C00025000 | 2024-06-03 2:34PM EDT | 25.00 | 1.58 | 1.54 | 1.69 | -0.15 | -8.67% | 4 | 4,455 | 63.77% |
| LYFT250516C00027000 | 2024-05-13 10:56AM EDT | 27.00 | 1.95 | 1.29 | 1.40 | 0.00 | - | 10 | 549 | 63.72% |
| LYFT250516C00030000 | 2024-05-28 9:59AM EDT | 30.00 | 1.01 | 0.95 | 1.06 | 0.00 | - | 1 | 150 | 63.14% |
| LYFT250516C00032000 | 2024-05-08 11:48AM EDT | 32.00 | 1.61 | 0.76 | 0.87 | 0.00 | - | 5 | 72 | 62.50% |
| LYFT250516C00035000 | 2024-05-30 10:21AM EDT | 35.00 | 0.65 | 0.55 | 0.67 | 0.00 | - | 5 | 2,253 | 62.01% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516P00005000 | 2024-05-21 2:51PM EDT | 5.00 | 0.10 | 0.00 | 2.24 | 0.00 | - | - | 1 | 136.82% |
| LYFT250516P00008000 | 2024-05-31 2:43PM EDT | 8.00 | 0.51 | 0.45 | 0.48 | 0.00 | - | 1 | 457 | 63.48% |
| LYFT250516P00010000 | 2024-05-28 3:50PM EDT | 10.00 | 0.99 | 0.90 | 1.00 | 0.00 | - | 175 | 601 | 61.62% |
| LYFT250516P00013000 | 2024-05-24 11:22AM EDT | 13.00 | 2.00 | 1.69 | 2.05 | 0.00 | - | 1 | 130 | 55.57% |
| LYFT250516P00015000 | 2024-06-03 10:24AM EDT | 15.00 | 2.95 | 2.90 | 3.00 | -0.10 | -3.28% | 5 | 495 | 56.30% |
| LYFT250516P00017000 | 2024-05-22 3:26PM EDT | 17.00 | 3.95 | 4.05 | 4.15 | 0.00 | - | 488 | 2,585 | 54.96% |
| LYFT250516P00020000 | 2024-05-15 9:45AM EDT | 20.00 | 5.40 | 6.00 | 6.15 | 0.00 | - | 266 | 1,901 | 52.32% |
| LYFT250516P00022000 | 2024-05-21 9:50AM EDT | 22.00 | 7.50 | 7.50 | 7.65 | 0.00 | - | 42 | 308 | 50.88% |
| LYFT250516P00025000 | 2024-05-09 10:18AM EDT | 25.00 | 9.27 | 9.90 | 11.10 | 0.00 | - | 2 | 10 | 58.08% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 27.00 | 12.00 | 11.80 | 14.10 | 0.00 | - | - | 64 | 71.17% |
| LYFT250516P00030000 | 2024-05-20 3:44PM EDT | 30.00 | 13.40 | 14.35 | 16.25 | 0.00 | - | 2 | 8 | 65.19% |
| LYFT250516P00032000 | 2024-04-29 10:22AM EDT | 32.00 | 16.15 | 15.40 | 16.40 | 0.00 | - | - | 1 | 44.14% |
| LYFT250516P00035000 | 2024-05-10 3:21PM EDT | 35.00 | 17.90 | 18.15 | 19.40 | 0.00 | - | 1 | 2 | 48.24% |
© 2024 Yahoo. All rights reserved.