$16.28
-0.49-2.92%
プレマーケット: 4:31 AM EDT
Comments
Loading...
Lyft (NASDAQ:LYFT) 株価情報, オプションチェーン
オプションチェーンは、Lyftの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Lyftの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid15.4
Ask17.1
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price10.76May 07, 2025
Change
00%
Bid14.5
Ask15.35
volume0
Intrest4
Strike
2
2
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask13.85
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12.55
Ask12.85
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask12.8
volume0
Intrest0
Strike
5
5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price10.6May 16, 2025
Change
00%
Bid10.7
Ask11.75
volume0
Intrest1
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.32May 14, 2025
Change
00%
Bid9.95
Ask11.2
volume0
Intrest0
Strike
6.5
6.5
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price9.82May 14, 2025
Change
00%
Bid9.7
Ask10.8
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.6Apr 24, 2025
Change
00%
Bid8.95
Ask9.35
volume0
Intrest1
Strike
7.5
7.5
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price8.45May 16, 2025
Change
00%
Bid8.7
Ask8.85
volume0
Intrest1
Strike
8
8
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price8.07May 15, 2025
Change
00%
Bid7.45
Ask8.35
volume0
Intrest5
Strike
8.5
8.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price7.6May 09, 2025
Change
00%
Bid7.7
Ask7.9
volume0
Intrest25
Strike
9
9
Last Price0.07May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1170
Last Price7.34May 16, 2025
Change
00%
Bid7.2
Ask7.35
volume0
Intrest6
Strike
9.5
9.5
Last Price0.11May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest345
Last Price6.75May 16, 2025
Change
00%
Bid6.75
Ask6.85
volume0
Intrest8
Strike
10
10
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Last Price6.25May 09, 2025
Change
00%
Bid6.2
Ask7.1
volume0
Intrest5
Strike
10.5
10.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest842
Last Price5.36May 15, 2025
Change
00%
Bid5.75
Ask5.85
volume0
Intrest99
Strike
11
11
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest673
Last Price5.12May 16, 2025
Change
00%
Bid5.2
Ask5.35
volume0
Intrest126
Strike
11.5
11.5
Last Price0.2May 13, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest244
Last Price4.8May 16, 2025
Change
00%
Bid4.75
Ask4.85
volume0
Intrest236
Strike
12
12
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest140
Last Price4.2May 16, 2025
Change
00%
Bid4.25
Ask4.35
volume0
Intrest882
Strike
12.5
12.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Last Price3.71May 16, 2025
Change
00%
Bid3.7
Ask3.85
volume0
Intrest439
Strike
13
13
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest431
Last Price3.3May 16, 2025
Change
00%
Bid3.25
Ask3.35
volume0
Intrest192
Strike
13.5
13.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest135
Last Price2.82May 16, 2025
Change
00%
Bid2.72
Ask2.84
volume0
Intrest769
Strike
14
14
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest500
Last Price2.19May 16, 2025
Change
00%
Bid2.24
Ask2.48
volume0
Intrest270
Strike
14.5
14.5
Last Price0.03May 16, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest191
Last Price1.84May 16, 2025
Change
00%
Bid1.62
Ask1.86
volume0
Intrest287
Strike
15
15
Last Price0.03May 16, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2516
Last Price1.27May 16, 2025
Change
00%
Bid1.3
Ask1.38
volume0
Intrest1419
Strike
15.5
15.5
Last Price0.07May 16, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest3457
Last Price0.85May 16, 2025
Change
00%
Bid0.84
Ask0.99
volume0
Intrest921
Strike
16
16
Last Price0.13May 16, 2025
Change
00%
Bid0.12
Ask0.15
volume0
Intrest1688
Last Price0.58May 16, 2025
Change
00%
Bid0.55
Ask0.59
volume0
Intrest510
Strike
16.5
16.5
Last Price0.31May 16, 2025
Change
00%
Bid0.28
Ask0.3
volume0
Intrest654
Last Price0.31May 16, 2025
Change
00%
Bid0.32
Ask0.34
volume0
Intrest1375
Strike
17
17
Last Price0.54May 16, 2025
Change
00%
Bid0.52
Ask0.55
volume0
Intrest711
Last Price0.17May 16, 2025
Change
00%
Bid0.17
Ask0.19
volume0
Intrest1276
Strike
17.5
17.5
Last Price1May 16, 2025
Change
00%
Bid0.72
Ask0.98
volume0
Intrest248
Last Price0.09May 16, 2025
Change
00%
Bid0.08
Ask0.11
volume0
Intrest1551
Strike
18
18
Last Price1.32May 16, 2025
Change
00%
Bid1.15
Ask1.34
volume0
Intrest187
Last Price0.06May 16, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest148
Strike
18.5
18.5
Last Price1.99May 16, 2025
Change
00%
Bid1.67
Ask1.82
volume0
Intrest53
Last Price0.03May 16, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest300
Strike
19
19
Last Price2.32May 16, 2025
Change
00%
Bid2.21
Ask2.3
volume0
Intrest73
Last Price0.03May 16, 2025
Change
00%
Bid0.02
Ask0.19
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid2.7
Ask2.86
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1121
Strike
20
20
Last Price3.2May 14, 2025
Change
00%
Bid3.2
Ask3.3
volume0
Intrest6
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
20.5
20.5
Last Price-
Change
-
Bid2.98
Ask4.8
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Strike
21
21
Last Price4.43May 15, 2025
Change
00%
Bid3.25
Ask5.05
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid4.65
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid3.95
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
22.5
22.5
Last Price6.84May 09, 2025
Change
00%
Bid4.8
Ask5.8
volume0
Intrest0
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid6.15
Ask6.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid5.65
Ask7.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid7.15
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid7.65
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid7.25
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid8
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid9.15
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid9.6
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid9
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid9.85
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid11.15
Ask11.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid11.65
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid11.45
Ask12.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid12.65
Ask13.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid13.1
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid13.65
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid13.05
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid13.2
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid15.15
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid14.6
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid15.1
Ask17.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved