UK markets open in 5 hours 37 minutes
NIKKEI 225
38,652.84 -294.09 (-0.76%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.90 0.00 (0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,147.76 -688.89 (-1.23%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00012000 | 2024-05-13 9:31AM EDT | 12.00 | 5.00 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 434.38% |
| LMND240524C00013000 | 2024-05-15 9:40AM EDT | 13.00 | 5.70 | 3.70 | 6.10 | 0.00 | - | - | 6 | 439.45% |
| LMND240524C00015000 | 2024-05-21 12:11PM EDT | 15.00 | 3.07 | 1.70 | 4.10 | -0.28 | -8.36% | 3 | 19 | 293.75% |
| LMND240524C00015500 | 2024-05-13 9:42AM EDT | 15.50 | 2.21 | 1.05 | 1.75 | 0.00 | - | 6 | 4 | 127.34% |
| LMND240524C00016000 | 2024-05-21 1:02PM EDT | 16.00 | 1.15 | 0.90 | 1.70 | -0.45 | -28.13% | 1 | 33 | 110.94% |
| LMND240524C00016500 | 2024-05-21 3:14PM EDT | 16.50 | 0.65 | 0.65 | 0.75 | -0.52 | -44.44% | 59 | 15 | 62.11% |
| LMND240524C00017000 | 2024-05-21 3:14PM EDT | 17.00 | 0.35 | 0.35 | 0.45 | -0.58 | -62.37% | 187 | 129 | 62.50% |
| LMND240524C00017500 | 2024-05-21 3:51PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | -0.27 | -57.45% | 310 | 182 | 62.50% |
| LMND240524C00018000 | 2024-05-21 3:57PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 759 | 916 | 66.02% |
| LMND240524C00018500 | 2024-05-21 2:01PM EDT | 18.50 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 119 | 876 | 78.13% |
| LMND240524C00019000 | 2024-05-21 3:34PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 1,103 | 85.94% |
| LMND240524C00019500 | 2024-05-21 10:44AM EDT | 19.50 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 196 | 110.94% |
| LMND240524C00020000 | 2024-05-21 3:34PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 6 | 732 | 114.06% |
| LMND240524C00020500 | 2024-05-17 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 112.50% |
| LMND240524C00021000 | 2024-05-21 9:32AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 2,488 | 140.63% |
| LMND240524C00021500 | 2024-05-20 2:27PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 174 | 152.34% |
| LMND240524C00022000 | 2024-05-21 2:31PM EDT | 22.00 | 0.35 | 0.00 | 0.10 | +0.30 | +600.00% | 2 | 231 | 164.06% |
| LMND240524C00022500 | 2024-05-20 11:16AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 138 | 175.00% |
| LMND240524C00023000 | 2024-05-20 9:36AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 185.94% |
| LMND240524C00023500 | 2024-05-17 3:15PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 57 | 175.00% |
| LMND240524C00024000 | 2024-05-14 10:02AM EDT | 24.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 11 | 37 | 285.94% |
| LMND240524C00024500 | 2024-05-17 9:33AM EDT | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 40 | 217.19% |
| LMND240524C00025000 | 2024-05-15 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 226.56% |
| LMND240524C00025500 | 2024-05-16 12:21PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 235.94% |
| LMND240524C00026000 | 2024-05-16 2:47PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 440 | 218.75% |
| LMND240524C00026500 | 2024-05-16 2:47PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 111 | 228.13% |
| LMND240524C00027000 | 2024-05-13 10:18AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 234.38% |
| LMND240524C00028500 | 2024-05-14 9:46AM EDT | 28.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 1 | 285.94% |
| LMND240524C00029500 | 2024-05-13 12:37PM EDT | 29.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 451.17% |
| LMND240524C00030000 | 2024-05-13 1:31PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 460.55% |
| LMND240524C00030500 | 2024-05-13 10:52AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 469.53% |
| LMND240524C00031000 | 2024-05-13 11:00AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 478.52% |
| LMND240524C00032500 | 2024-05-13 1:26PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 503.91% |
| LMND240524C00033500 | 2024-05-14 3:23PM EDT | 33.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 520.31% |
| LMND240524C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 375.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00011000 | 2024-04-17 3:37PM EDT | 11.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 50 | 52 | 485.16% |
| LMND240524P00011500 | 2024-04-17 11:06AM EDT | 11.50 | 0.21 | 0.00 | 1.00 | 0.00 | - | 20 | 40 | 448.44% |
| LMND240524P00012000 | 2024-04-19 1:31PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
| LMND240524P00012500 | 2024-05-02 2:37PM EDT | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 178.13% |
| LMND240524P00013000 | 2024-05-13 1:46PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 159.38% |
| LMND240524P00013500 | 2024-05-17 1:29PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 139.06% |
| LMND240524P00014000 | 2024-05-14 2:14PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 425 | 486 | 139.06% |
| LMND240524P00014500 | 2024-05-14 10:13AM EDT | 14.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 200 | 242 | 330.86% |
| LMND240524P00015000 | 2024-05-21 10:54AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 10 | 244 | 50.00% |
| LMND240524P00015500 | 2024-05-20 3:31PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 78 | 66.41% |
| LMND240524P00016000 | 2024-05-21 3:07PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 18 | 420 | 65.63% |
| LMND240524P00016500 | 2024-05-21 3:04PM EDT | 16.50 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 35 | 340 | 63.28% |
| LMND240524P00017000 | 2024-05-21 3:14PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 188 | 567 | 59.38% |
| LMND240524P00017500 | 2024-05-21 12:58PM EDT | 17.50 | 0.62 | 0.60 | 0.70 | +0.17 | +37.78% | 34 | 449 | 58.98% |
| LMND240524P00018000 | 2024-05-21 3:12PM EDT | 18.00 | 1.05 | 1.00 | 1.50 | +0.30 | +40.00% | 4 | 402 | 103.13% |
| LMND240524P00018500 | 2024-05-21 12:04PM EDT | 18.50 | 1.43 | 1.40 | 1.95 | +0.32 | +28.83% | 3 | 86 | 110.94% |
| LMND240524P00019000 | 2024-05-17 12:21PM EDT | 19.00 | 1.20 | 1.00 | 3.10 | 0.00 | - | 20 | 173 | 96.88% |
| LMND240524P00019500 | 2024-05-15 3:47PM EDT | 19.50 | 1.45 | 2.30 | 3.70 | 0.00 | - | 3 | 92 | 218.75% |
| LMND240524P00020000 | 2024-05-15 10:21AM EDT | 20.00 | 2.20 | 2.75 | 4.30 | 0.00 | - | 44 | 55 | 243.75% |
| LMND240524P00020500 | 2024-05-15 10:20AM EDT | 20.50 | 2.60 | 3.30 | 4.80 | 0.00 | - | 1 | 60 | 267.97% |
| LMND240524P00021000 | 2024-05-13 12:44PM EDT | 21.00 | 2.30 | 3.80 | 5.90 | 0.00 | - | 1 | 1 | 344.53% |
| LMND240524P00022000 | 2024-05-17 9:49AM EDT | 22.00 | 4.46 | 4.80 | 6.90 | 0.00 | - | 2 | 1 | 380.47% |
| LMND240524P00022500 | 2024-05-14 10:50AM EDT | 22.50 | 3.90 | 5.30 | 6.80 | 0.00 | - | - | 0 | 336.33% |
| LMND240524P00023000 | 2024-05-15 12:28PM EDT | 23.00 | 4.80 | 5.60 | 8.00 | 0.00 | - | - | 1 | 403.52% |
| LMND240524P00023500 | 2024-05-15 9:48AM EDT | 23.50 | 5.20 | 6.30 | 7.80 | 0.00 | - | - | 22 | 366.02% |
| LMND240524P00027000 | 2024-05-14 9:42AM EDT | 27.00 | 7.70 | 9.70 | 11.90 | 0.00 | - | - | 65 | 512.89% |
| LMND240524P00028000 | 2024-05-14 1:28PM EDT | 28.00 | 9.10 | 10.70 | 13.00 | 0.00 | - | - | 0 | 546.88% |
© 2024 Yahoo. All rights reserved.