Bulletin
Investor Alert

Lyft Inc. Cl A

NAS: LYFT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 11, 2020, 7:59 p.m.

/zigman2/quotes/208999293/composite

$

30.90

Change

+0.25 +0.82%

Volume

Volume 863,843

Quotes are delayed by 20 min

/zigman2/quotes/208999293/composite

Today's close

$ 31.05

$ 30.65

Change

-0.40 -1.29%

Day low

Day high

$30.43

$31.45

Open

52 week low

52 week high

$14.56

$58.49

Open

OPTION CHAIN FOR LYFT INC. CL A

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.25 1.56 19.00 9.85 11.80 16.00 20.00 quote 0.03 0.00 144.00 0.01 0.04 837.00
quote 0.00 0.00 0.00 7.25 9.05 23.00 quote 0.08 0.03 239.00 0.07 0.09 814.00
quote 7.20 1.10 4.00 6.60 7.30 3.00 24.00 quote 0.12 0.03 167.00 0.12 0.14 431.00
quote 5.20 0.00 5.00 5.70 7.10 11.00 25.00 quote 0.19 0.03 911.00 0.19 0.21 2,321
quote 5.50 0.70 5.00 4.85 5.05 11.00 26.00 quote 0.30 0.03 824.00 0.28 0.34 1,004
quote 4.00 -0.20 2.00 3.90 4.20 55.00 27.00 quote 0.48 0.05 635.00 0.40 0.49 5,249
quote 3.31 -0.34 18.00 3.30 3.45 145.00 28.00 quote 0.72 0.04 755.00 0.70 0.74 4,005
quote 3.45 -0.05 10.00 2.90 3.10 635.00 28.50 quote 0.87 -0.02 477.00 0.83 0.89 1,706
quote 2.76 -0.49 39.00 2.64 2.76 328.00 29.00 quote 1.06 0.03 625.00 1.02 1.10 5,329
quote 2.49 -0.56 43.00 2.28 2.45 120.00 29.50 quote 1.27 0.06 230.00 1.20 1.31 474.00
quote 2.09 -0.28 339.00 2.02 2.19 4,930 30.00 quote 1.46 0.00 3,778 1.39 1.53 3,128
quote 1.87 -0.11 438.00 1.73 1.93 1,729 30.50 quote 1.71 -0.03 657.00 1.63 1.77 833.00
30.65 Current price as of 8/11/2020 04:00:00 PM
quote 1.63 -0.27 614.00 1.53 1.69 1,206 31.00 quote 1.94 0.01 625.00 1.91 2.00 656.00
quote 1.43 -0.28 510.00 1.29 1.44 764.00 31.50 quote 2.30 0.42 123.00 2.18 2.33 521.00
quote 1.19 -0.22 409.00 1.19 1.22 1,175 32.00 quote 2.50 0.36 39.00 2.48 2.63 406.00
quote 0.99 -0.21 723.00 1.00 1.10 888.00 32.50 quote 2.42 0.06 24.00 2.81 2.96 128.00
quote 0.89 -0.11 381.00 0.80 0.90 2,050 33.00 quote 2.85 0.20 83.00 3.15 3.30 1,207
quote 0.74 -0.02 1,141 0.70 0.78 1,307 33.50 quote 3.50 0.30 17.00 3.50 3.65 52.00
quote 0.60 -0.11 341.00 0.53 0.64 1,304 34.00 quote 3.45 -0.10 6.00 3.85 4.05 43.00
quote 0.47 -0.53 1,136 0.49 0.58 581.00 34.50 quote 3.90 0.00 11.00 4.25 4.45 62.00
quote 0.42 -0.02 605.00 0.38 0.49 1,610 35.00 quote 4.25 -0.05 51.00 4.70 4.95 22.00
quote 0.37 -0.03 601.00 0.33 0.40 5,094 35.50 quote 5.15 -0.65 1.00 5.15 5.45 17.00
quote 0.27 -0.06 264.00 0.26 0.33 578.00 36.00 quote 4.90 -1.60 8.00 5.60 5.80 10.00
quote 0.27 0.01 49.00 0.20 0.27 245.00 36.50 quote 5.50 -0.52 12.00 6.00 6.20 37.00
quote 0.19 0.00 207.00 0.17 0.21 534.00 37.00 quote 6.60 0.65 21.00 6.45 6.65 11.00
quote 0.13 -0.03 28.00 0.14 0.20 169.00 37.50 quote 6.00 0.00 0.00 4.95 8.35 1.00
quote 0.14 -0.04 111.00 0.11 0.14 317.00 38.00 quote 0.00 0.00 0.00 7.20 7.85
quote 0.09 0.01 148.00 0.08 0.11 237.00 39.00 quote 8.10 -1.27 1.00 7.05 9.20 1.00
quote 0.09 0.05 150.00 0.04 0.07 933.00 40.00 quote 9.05 1.50 1.00 8.50 9.60 8.00
quote 0.06 0.01 16.00 0.00 0.07 97.00 41.00 quote 11.26 0.00 1.00 8.70 11.95 2.00
quote 0.02 0.01 50.00 0.00 0.04 214.00 45.00 quote 14.74 0.00 0.00 13.20 15.30 1.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.10 0.15 2.00 15.25 16.10 8.00 15.00 quote 0.01 0.00 5.00 0.00 0.02 125.00
quote 13.20 0.00 0.00 13.05 13.60 9.00 17.50 quote 0.03 0.00 4.00 0.00 0.07 235.00
quote 10.70 0.30 11.00 10.55 11.10 141.00 20.00 quote 0.04 0.01 28.00 0.01 0.04 1,762
quote 8.50 0.50 1.00 8.00 8.70 77.00 22.50 quote 0.09 -0.02 205.00 0.08 0.11 1,174
quote 7.15 0.01 2.00 7.65 8.25 1.00 23.00 quote 0.13 0.05 31.00 0.07 0.15 60.00
quote 6.45 0.00 0.00 6.65 7.10 1.00 24.00 quote 0.20 -0.02 321.00 0.17 0.24 229.00
quote 5.90 0.80 19.00 5.80 6.15 51.00 25.00 quote 0.32 0.09 95.00 0.26 0.33 1,425
quote 3.85 0.00 0.00 5.00 5.25 58.00 26.00 quote 0.46 0.11 269.00 0.45 0.51 365.00
quote 5.30 0.00 0.00 4.50 4.90 27.00 26.50 quote 0.57 0.01 157.00 0.56 0.62 372.00
quote 4.00 0.00 3.00 4.25 4.45 45.00 27.00 quote 0.69 0.01 164.00 0.63 0.72 406.00
quote 4.06 -0.49 15.00 3.85 4.05 171.00 27.50 quote 0.73 -0.02 42.00 0.79 0.83 2,273
quote 4.00 1.07 45.00 3.50 3.70 66.00 28.00 quote 0.96 -0.01 240.00 0.95 1.00 431.00
quote 3.76 0.76 5.00 3.20 3.40 107.00 28.50 quote 1.15 0.26 42.00 1.07 1.18 649.00
quote 3.00 -0.42 15.00 2.88 3.05 347.00 29.00 quote 1.29 0.03 685.00 1.25 1.39 665.00
quote 2.73 -0.23 17.00 2.60 2.69 777.00 29.50 quote 1.53 0.04 667.00 1.47 1.54 955.00
quote 2.40 -0.04 215.00 2.35 2.48 2,379 30.00 quote 1.76 0.09 495.00 1.72 1.83 4,143
quote 2.53 0.43 242.00 2.07 2.16 747.00 30.50 quote 2.02 0.15 287.00 1.93 2.07 1,490
30.65 Current price as of 8/11/2020 04:00:00 PM
quote 1.90 -0.23 1,422 1.91 1.98 757.00 31.00 quote 2.30 0.04 839.00 2.21 2.30 412.00
quote 1.67 -0.36 143.00 1.65 1.77 210.00 31.50 quote 2.56 0.11 216.00 2.51 2.63 296.00
quote 1.47 -0.24 302.00 1.50 1.58 740.00 32.00 quote 2.45 -0.05 60.00 2.79 2.95 252.00
quote 1.33 -0.16 631.00 1.25 1.39 2,357 32.50 quote 3.13 0.08 8.00 3.10 3.25 846.00
quote 1.15 -0.17 167.00 1.11 1.23 1,020 33.00 quote 3.37 0.17 20.00 3.45 3.60 78.00
quote 1.04 -0.22 34.00 0.92 1.07 641.00 33.50 quote 3.90 0.55 4.00 3.75 3.95 104.00
quote 0.85 -0.15 148.00 0.80 0.94 496.00 34.00 quote 4.05 0.30 16.00 4.15 4.35 174.00
quote 0.79 -0.19 79.00 0.66 0.82 451.00 34.50 quote 4.29 -0.21 20.00 4.50 4.75 162.00
quote 0.69 -0.09 288.00 0.65 0.66 8,381 35.00 quote 4.55 0.05 30.00 4.90 5.10 7,319
quote 0.66 -0.07 38.00 0.48 0.63 248.00 35.50 quote 6.03 0.78 1.00 5.35 5.55 14.00
quote 0.49 -0.13 39.00 0.47 0.55 259.00 36.00 quote 0.00 0.00 0.00 5.80 6.00
quote 0.45 0.00 27.00 0.35 0.48 51.00 36.50 quote 5.80 0.00 1.00 5.90 6.65
quote 0.37 -0.11 72.00 0.34 0.42 701.00 37.00 quote 6.62 -0.72 5.00 6.60 6.95 2.00
quote 0.42 0.02 5.00 0.29 0.35 1,273 37.50 quote 7.25 0.83 2.00 7.05 7.35 275.00
quote 0.29 -0.07 11.00 0.25 0.32 158.00 38.00 quote 8.57 0.00 0.00 7.45 7.80 10.00
quote 0.23 -0.03 77.00 0.19 0.25 176.00 39.00 quote 0.00 0.00 0.00 8.40 8.95
quote 0.17 -0.04 260.00 0.14 0.19 4,075 40.00 quote 9.86 0.00 0.00 9.40 9.95 140.00
quote 0.09 -0.01 6.00 0.06 0.13 1,122 42.50 quote 12.13 -0.26 1.00 11.80 12.10 144.00
quote 0.06 0.01 15.00 0.00 0.27 2,235 45.00 quote 13.90 -0.60 1.00 14.25 14.80 124.00
quote 0.03 0.00 2.00 0.00 0.05 436.00 47.50 quote 16.02 -1.83 1.00 16.75 17.30 29.00
quote 0.03 0.00 1.00 0.00 0.03 1,413 50.00 quote 19.00 0.10 6.00 19.25 19.80 21.00
quote 0.02 0.01 56.00 0.01 0.05 788.00 55.00 quote 22.00 0.00 0.00 24.20 24.80 3.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.42 0.00 0.00 10.60 11.15 1.00 20.00 quote 0.10 0.00 1.00 0.00 0.15 100.00
quote 0.00 0.00 0.00 7.75 8.25 23.00 quote 0.28 -0.05 1.00 0.17 0.29 72.00
quote 6.55 0.00 1.00 6.85 7.25 1.00 24.00 quote 0.30 -0.15 17.00 0.29 0.38 44.00
quote 4.60 0.00 0.00 5.60 6.30 8.00 25.00 quote 0.43 -0.06 59.00 0.40 0.55 146.00
quote 5.75 -0.63 1.00 5.20 5.55 12.00 26.00 quote 0.55 -0.11 76.00 0.60 0.79 124.00
quote 3.70 0.00 0.00 4.75 5.20 3.00 26.50 quote 0.66 -0.34 53.00 0.66 0.97 53.00
quote 4.05 0.00 0.00 4.40 4.65 11.00 27.00 quote 0.74 -0.18 3.00 0.79 0.93 135.00
quote 4.75 1.10 8.00 4.05 4.50 9.00 27.50 quote 0.88 -0.02 7.00 1.01 1.17 182.00
quote 3.90 -0.50 2.00 3.70 4.00 29.00 28.00 quote 1.10 -0.04 29.00 1.08 1.24 346.00
quote 3.45 0.40 20.00 3.45 3.60 47.00 28.50 quote 1.16 0.00 3.00 1.35 1.49 198.00
quote 3.20 -0.63 6.00 3.15 3.40 209.00 29.00 quote 1.57 0.20 59.00 1.55 1.59 386.00
quote 3.20 -0.30 2.00 2.83 3.10 62.00 29.50 quote 1.57 -0.38 10.00 1.64 1.94 63.00
quote 3.05 0.00 22.00 2.55 2.73 280.00 30.00 quote 2.00 0.13 205.00 1.96 2.25 160.00
quote 2.72 -0.07 56.00 2.33 2.55 100.00 30.50 quote 2.24 0.05 14.00 2.11 2.51 96.00
30.65 Current price as of 8/11/2020 04:00:00 PM
quote 2.60 0.05 30.00 2.17 2.31 168.00 31.00 quote 2.59 0.19 246.00 2.51 2.66 145.00
quote 2.17 0.02 17.00 1.92 2.08 41.00 31.50 quote 2.80 0.32 4.00 2.73 2.94 23.00
quote 1.78 -0.33 31.00 1.75 1.82 102.00 32.00 quote 2.98 0.00 9.00 3.05 3.25 133.00
quote 1.60 -0.30 23.00 1.47 1.77 328.00 32.50 quote 2.97 0.08 1.00 3.30 3.55 9.00
quote 1.56 0.01 3.00 1.38 1.65 104.00 33.00 quote 3.25 0.35 2.00 3.70 3.90 13.00
quote 1.27 0.30 13.00 1.18 1.40 158.00 33.50 quote 5.90 0.00 0.00 4.00 4.40 5.00
quote 1.16 -0.17 13.00 0.94 1.24 145.00 34.00 quote 4.46 -0.19 2.00 4.40 4.60 18.00
quote 1.16 0.41 11.00 0.92 1.14 160.00 34.50 quote 4.35 -0.85 3.00 4.75 5.00 1.00
quote 1.05 0.02 22.00 0.74 1.00 142.00 35.00 quote 4.75 -1.25 3.00 4.95 5.55 16.00
quote 0.98 0.00 4.00 0.75 0.92 25.00 35.50 quote 0.00 0.00 0.00 5.35 5.80
quote 0.79 -0.09 11.00 0.57 0.80 92.00 36.00 quote 0.00 0.00 0.00 5.95 6.25
quote 1.00 0.00 0.00 0.55 0.75 57.00 36.50 quote 9.20 0.00 0.00 6.35 6.70 1.00
quote 0.59 0.05 9.00 0.48 0.72 42.00 37.00 quote 7.62 0.37 1.00 6.80 7.15 4.00
quote 0.61 -0.09 3.00 0.46 0.59 18.00 37.50 quote 0.00 0.00 0.00 7.25 7.75
quote 0.55 0.24 10.00 0.41 0.69 47.00 38.00 quote 8.62 0.00 1.00 7.50 7.95 1.00
quote 0.29 -0.01 8.00 0.13 0.35 255.00 40.00 quote 9.55 -0.45 1.00 9.50 10.05 2.00
quote 0.11 0.01 206.00 0.00 0.15 230.00 45.00 quote 15.59 0.00 0.00 14.35 14.85 1.00

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.