Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,342.60 -3,318.76 (-4.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00003000 | 2023-12-11 3:01PM EDT | 3.00 | 11.12 | 9.85 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240419C00004000 | 2024-04-01 11:21AM EDT | 4.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00005000 | 2024-03-20 9:36AM EDT | 5.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240419C00006000 | 2024-04-03 11:42AM EDT | 6.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00007000 | 2024-04-01 1:33PM EDT | 7.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240419C00008000 | 2024-04-12 10:18AM EDT | 8.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240419C00009000 | 2024-04-08 9:42AM EDT | 9.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240419C00010000 | 2024-04-12 1:18PM EDT | 10.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240419C00011000 | 2024-04-15 12:49PM EDT | 11.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00012000 | 2024-04-12 3:17PM EDT | 12.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LYFT240419C00012500 | 2024-04-12 3:48PM EDT | 12.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00013000 | 2024-04-15 3:01PM EDT | 13.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419C00013500 | 2024-04-15 3:17PM EDT | 13.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419C00014000 | 2024-04-15 1:37PM EDT | 14.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419C00014500 | 2024-04-12 11:43AM EDT | 14.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LYFT240419C00015000 | 2024-04-15 2:01PM EDT | 15.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240419C00015500 | 2024-04-11 10:48AM EDT | 15.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00016000 | 2024-04-15 3:01PM EDT | 16.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| LYFT240419C00016500 | 2024-04-12 12:47PM EDT | 16.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LYFT240419C00017000 | 2024-04-15 3:27PM EDT | 17.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYFT240419C00017500 | 2024-04-15 3:58PM EDT | 17.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LYFT240419C00018000 | 2024-04-15 3:55PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 0.78% |
| LYFT240419C00018500 | 2024-04-15 3:55PM EDT | 18.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| LYFT240419C00019000 | 2024-04-15 3:59PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,019 | 0 | 12.50% |
| LYFT240419C00019500 | 2024-04-15 3:59PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
| LYFT240419C00020000 | 2024-04-15 3:55PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 25.00% |
| LYFT240419C00020500 | 2024-04-15 3:41PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| LYFT240419C00021000 | 2024-04-15 3:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 50.00% |
| LYFT240419C00021500 | 2024-04-15 3:03PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| LYFT240419C00022000 | 2024-04-15 1:20PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| LYFT240419C00022500 | 2024-04-15 3:17PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LYFT240419C00023000 | 2024-04-15 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| LYFT240419C00023500 | 2024-04-15 10:46AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LYFT240419C00024000 | 2024-04-15 2:24PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240419C00025000 | 2024-04-12 1:40PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240419C00026000 | 2024-04-12 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00027000 | 2024-04-02 9:34AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240419C00028000 | 2024-04-01 1:55PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240419C00029000 | 2024-03-28 3:13PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240419C00030000 | 2024-04-12 12:02PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00031000 | 2024-03-26 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240419C00032000 | 2024-03-21 9:53AM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00033000 | 2024-03-26 12:07PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240419C00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 100 | 100 | 353.13% |
| LYFT240419C00035000 | 2024-03-07 10:39AM EDT | 35.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 50 | 101 | 364.84% |
| LYFT240419C00038000 | 2024-02-16 2:52PM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 303.13% |
| LYFT240419C00040000 | 2024-02-15 2:18PM EDT | 40.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 423.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00003000 | 2024-02-15 1:40PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 712.50% |
| LYFT240419P00004000 | 2023-12-04 10:59AM EDT | 4.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | 20 | 37 | 1,212.50% |
| LYFT240419P00005000 | 2023-12-15 2:05PM EDT | 5.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 49 | 612.50% |
| LYFT240419P00006000 | 2024-04-12 2:33PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| LYFT240419P00007000 | 2024-03-20 11:55AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00008000 | 2024-03-20 12:53PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00009000 | 2024-04-04 3:55PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240419P00010000 | 2024-04-02 12:20PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00011000 | 2024-04-15 9:46AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00012000 | 2024-04-11 12:48PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LYFT240419P00012500 | 2024-04-02 9:45AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| LYFT240419P00013000 | 2024-04-11 10:15AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00013500 | 2024-04-05 3:32PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240419P00014000 | 2024-04-12 11:03AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00014500 | 2024-04-10 11:30AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT240419P00015000 | 2024-04-15 11:23AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LYFT240419P00015500 | 2024-04-12 3:58PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240419P00016000 | 2024-04-15 3:56PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LYFT240419P00016500 | 2024-04-15 3:58PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| LYFT240419P00017000 | 2024-04-15 3:58PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| LYFT240419P00017500 | 2024-04-15 3:50PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| LYFT240419P00018000 | 2024-04-15 3:58PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| LYFT240419P00018500 | 2024-04-15 3:49PM EDT | 18.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| LYFT240419P00019000 | 2024-04-15 2:55PM EDT | 19.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| LYFT240419P00019500 | 2024-04-15 3:28PM EDT | 19.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| LYFT240419P00020000 | 2024-04-15 3:55PM EDT | 20.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LYFT240419P00020500 | 2024-04-15 10:11AM EDT | 20.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240419P00021000 | 2024-04-15 10:35AM EDT | 21.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00021500 | 2024-04-11 10:57AM EDT | 21.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00022000 | 2024-04-05 10:50AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00022500 | 2024-04-02 11:12AM EDT | 22.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00023000 | 2024-03-28 9:53AM EDT | 23.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00023500 | 2024-03-21 10:29AM EDT | 23.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240419P00024000 | 2024-03-21 10:28AM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00025000 | 2024-04-15 2:14PM EDT | 25.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00026000 | 2024-04-10 11:06AM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00027000 | 2024-02-16 4:41PM EDT | 27.00 | 9.26 | 9.65 | 11.00 | 0.00 | - | 1 | 0 | 483.20% |
| LYFT240419P00028000 | 2024-02-14 4:26PM EDT | 28.00 | 12.20 | 9.00 | 11.40 | 0.00 | - | 1 | 1 | 278.13% |
| LYFT240419P00029000 | 2024-04-04 3:22PM EDT | 29.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419P00030000 | 2024-04-04 3:22PM EDT | 30.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.