Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00007000 | 2024-04-25 11:32AM EDT | 7.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LMND240503C00009500 | 2024-04-23 11:44AM EDT | 9.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| LMND240503C00012000 | 2024-04-23 10:23AM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMND240503C00013500 | 2024-04-30 2:31PM EDT | 13.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LMND240503C00014000 | 2024-04-30 3:51PM EDT | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| LMND240503C00014500 | 2024-04-30 10:23AM EDT | 14.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240503C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| LMND240503C00015500 | 2024-04-30 3:40PM EDT | 15.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 0.00% |
| LMND240503C00016000 | 2024-04-30 3:56PM EDT | 16.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 0.00% |
| LMND240503C00016500 | 2024-04-30 3:52PM EDT | 16.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 39 | 179 | 0.00% |
| LMND240503C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 335 | 658 | 0.00% |
| LMND240503C00017500 | 2024-04-30 3:59PM EDT | 17.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 208 | 526 | 6.25% |
| LMND240503C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 607 | 754 | 12.50% |
| LMND240503C00018500 | 2024-04-30 3:59PM EDT | 18.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 801 | 717 | 25.00% |
| LMND240503C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 202 | 525 | 25.00% |
| LMND240503C00019500 | 2024-04-30 3:57PM EDT | 19.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 101 | 246 | 50.00% |
| LMND240503C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| LMND240503C00020500 | 2024-04-30 3:58PM EDT | 20.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 84 | 218 | 50.00% |
| LMND240503C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 158 | 974 | 50.00% |
| LMND240503C00021500 | 2024-04-30 3:58PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 187 | 50.00% |
| LMND240503C00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 241 | 389 | 50.00% |
| LMND240503C00022500 | 2024-04-30 3:39PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 99 | 50.00% |
| LMND240503C00023000 | 2024-04-30 3:55PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 303 | 359 | 50.00% |
| LMND240503C00023500 | 2024-04-30 3:41PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 121 | 50.00% |
| LMND240503C00024000 | 2024-04-30 3:58PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 474 | 577 | 50.00% |
| LMND240503C00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| LMND240503C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 226 | 50.00% |
| LMND240503C00026000 | 2024-04-30 3:54PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 193 | 50.00% |
| LMND240503C00030000 | 2024-04-04 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00004500 | 2024-04-26 2:53PM EDT | 4.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LMND240503P00011000 | 2024-04-30 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| LMND240503P00011500 | 2024-04-30 3:55PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 44 | 50.00% |
| LMND240503P00012000 | 2024-04-30 3:53PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| LMND240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 203 | 50.00% |
| LMND240503P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 50.00% |
| LMND240503P00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 234 | 424 | 50.00% |
| LMND240503P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 252 | 498 | 50.00% |
| LMND240503P00014500 | 2024-04-30 3:57PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 246 | 423 | 50.00% |
| LMND240503P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| LMND240503P00015500 | 2024-04-30 3:57PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| LMND240503P00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 25.00% |
| LMND240503P00016500 | 2024-04-30 3:52PM EDT | 16.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 596 | 735 | 12.50% |
| LMND240503P00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| LMND240503P00017500 | 2024-04-30 3:58PM EDT | 17.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 68 | 278 | 0.00% |
| LMND240503P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| LMND240503P00018500 | 2024-04-30 3:00PM EDT | 18.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| LMND240503P00029000 | 2024-04-25 11:32AM EDT | 29.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.