Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531C00014000 | 2024-04-25 2:39PM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND240531C00014500 | 2024-04-25 10:50AM EDT | 14.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LMND240531C00015000 | 2024-05-14 9:54AM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240531C00015500 | 2024-05-17 12:15PM EDT | 15.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMND240531C00016000 | 2024-05-01 11:28AM EDT | 16.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LMND240531C00016500 | 2024-05-16 9:49AM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LMND240531C00017000 | 2024-05-17 11:13AM EDT | 17.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| LMND240531C00017500 | 2024-05-20 9:31AM EDT | 17.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.39% |
| LMND240531C00018000 | 2024-05-20 1:34PM EDT | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 6.25% |
| LMND240531C00018500 | 2024-05-20 2:48PM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 275 | 340 | 12.50% |
| LMND240531C00019000 | 2024-05-20 2:48PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 12.50% |
| LMND240531C00019500 | 2024-05-20 1:30PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| LMND240531C00020000 | 2024-05-20 1:49PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 242 | 25.00% |
| LMND240531C00020500 | 2024-05-20 3:46PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| LMND240531C00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| LMND240531C00021500 | 2024-05-14 9:40AM EDT | 21.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| LMND240531C00022000 | 2024-05-15 10:25AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| LMND240531C00022500 | 2024-05-14 3:27PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| LMND240531C00023000 | 2024-05-14 10:16AM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| LMND240531C00024000 | 2024-05-20 11:21AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 50.00% |
| LMND240531C00025000 | 2024-05-20 1:12PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 50.00% |
| LMND240531C00026000 | 2024-05-17 12:29PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 199 | 50.00% |
| LMND240531C00030000 | 2024-05-15 2:39PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LMND240531C00035000 | 2024-05-14 3:43PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531P00011500 | 2024-04-19 9:57AM EDT | 11.50 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 305.08% |
| LMND240531P00012000 | 2024-05-15 11:55AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LMND240531P00012500 | 2024-05-17 11:03AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 113 | 50.00% |
| LMND240531P00013000 | 2024-05-17 11:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 194 | 50.00% |
| LMND240531P00013500 | 2024-05-01 9:30AM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LMND240531P00014000 | 2024-05-20 11:28AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 25.00% |
| LMND240531P00014500 | 2024-05-20 11:47AM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 25.00% |
| LMND240531P00015000 | 2024-05-15 2:56PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| LMND240531P00015500 | 2024-05-20 11:28AM EDT | 15.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| LMND240531P00016000 | 2024-05-20 3:56PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 119 | 12.50% |
| LMND240531P00016500 | 2024-05-20 12:34PM EDT | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 205 | 12.50% |
| LMND240531P00017000 | 2024-05-20 1:48PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 6.25% |
| LMND240531P00017500 | 2024-05-20 1:37PM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 0.00% |
| LMND240531P00018000 | 2024-05-17 3:42PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| LMND240531P00018500 | 2024-05-20 3:55PM EDT | 18.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 0.00% |
| LMND240531P00019000 | 2024-05-20 11:19AM EDT | 19.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| LMND240531P00019500 | 2024-05-20 11:07AM EDT | 19.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| LMND240531P00020000 | 2024-05-15 10:38AM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMND240531P00020500 | 2024-05-20 11:23AM EDT | 20.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| LMND240531P00021000 | 2024-05-13 12:33PM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240531P00022000 | 2024-05-13 10:53AM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.