UK markets open in 5 hours 56 minutes
NIKKEI 225
38,737.06 -209.87 (-0.54%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,424.50 -1.40 (-0.06%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,160.02 -881.95 (-1.57%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607C00012000 | 2024-04-26 12:04PM EDT | 12.00 | 6.00 | 4.70 | 6.50 | 0.00 | - | 1 | 1 | 182.42% |
| LMND240607C00014500 | 2024-05-09 11:26AM EDT | 14.50 | 2.70 | 1.80 | 3.30 | 0.00 | - | 1 | 1 | 129.79% |
| LMND240607C00015000 | 2024-05-17 12:30PM EDT | 15.00 | 3.17 | 1.60 | 2.30 | 0.00 | - | 1 | 4 | 69.92% |
| LMND240607C00016000 | 2024-05-13 11:02AM EDT | 16.00 | 1.45 | 1.25 | 1.50 | -2.35 | -61.84% | 1 | 4 | 52.73% |
| LMND240607C00016500 | 2024-05-16 3:03PM EDT | 16.50 | 1.80 | 1.00 | 1.15 | 0.00 | - | 1 | 3 | 54.20% |
| LMND240607C00017000 | 2024-05-21 3:13PM EDT | 17.00 | 0.82 | 0.75 | 0.90 | -0.38 | -31.67% | 4 | 56 | 55.27% |
| LMND240607C00017500 | 2024-05-21 11:10AM EDT | 17.50 | 0.60 | 0.55 | 0.70 | -0.58 | -49.15% | 1 | 14 | 56.45% |
| LMND240607C00018000 | 2024-05-21 10:29AM EDT | 18.00 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 5 | 117 | 58.20% |
| LMND240607C00018500 | 2024-05-20 11:32AM EDT | 18.50 | 0.58 | 0.25 | 0.40 | 0.00 | - | 7 | 42 | 56.84% |
| LMND240607C00019000 | 2024-05-21 2:47PM EDT | 19.00 | 0.25 | 0.15 | 0.45 | -0.35 | -58.33% | 16 | 76 | 63.87% |
| LMND240607C00019500 | 2024-05-21 1:25PM EDT | 19.50 | 0.18 | 0.10 | 0.25 | -0.18 | -50.00% | 4 | 38 | 59.38% |
| LMND240607C00020000 | 2024-05-21 10:25AM EDT | 20.00 | 0.20 | 0.05 | 0.20 | -0.02 | -9.09% | 10 | 55 | 60.16% |
| LMND240607C00020500 | 2024-05-20 12:47PM EDT | 20.50 | 0.20 | 0.10 | 1.20 | 0.00 | - | 2 | 18 | 118.36% |
| LMND240607C00021000 | 2024-05-14 3:51PM EDT | 21.00 | 1.93 | 0.05 | 1.05 | 0.00 | - | 4 | 74 | 117.77% |
| LMND240607C00021500 | 2024-05-15 11:26AM EDT | 21.50 | 0.30 | 0.05 | 1.25 | 0.00 | - | 3 | 2 | 133.59% |
| LMND240607C00022000 | 2024-05-14 2:38PM EDT | 22.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 23 | 60 | 129.49% |
| LMND240607C00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.65 | 0.05 | 1.00 | 0.00 | - | 2 | 10 | 136.13% |
| LMND240607C00023000 | 2024-05-14 3:07PM EDT | 23.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 17 | 633 | 142.38% |
| LMND240607C00024000 | 2024-05-14 9:34AM EDT | 24.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 151.76% |
| LMND240607C00025000 | 2024-05-15 9:59AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 72 | 162.89% |
| LMND240607C00030000 | 2024-05-20 11:30AM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 265.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607P00012500 | 2024-04-29 3:15PM EDT | 12.50 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 221.88% |
| LMND240607P00013000 | 2024-05-01 9:30AM EDT | 13.00 | 0.14 | 0.00 | 1.95 | 0.00 | - | - | 4 | 195.12% |
| LMND240607P00014000 | 2024-05-20 10:48AM EDT | 14.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 16 | 128.32% |
| LMND240607P00014500 | 2024-05-17 12:53PM EDT | 14.50 | 0.07 | 0.05 | 0.25 | 0.00 | - | 8 | 9 | 66.80% |
| LMND240607P00015000 | 2024-05-21 1:56PM EDT | 15.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 21 | 39 | 56.45% |
| LMND240607P00015500 | 2024-05-20 1:18PM EDT | 15.50 | 0.19 | 0.15 | 0.30 | +0.02 | +11.76% | 1 | 25 | 54.10% |
| LMND240607P00016000 | 2024-05-21 2:20PM EDT | 16.00 | 0.31 | 0.30 | 0.40 | +0.04 | +14.81% | 20 | 44 | 53.22% |
| LMND240607P00016500 | 2024-05-21 1:48PM EDT | 16.50 | 0.48 | 0.45 | 0.60 | +0.08 | +20.00% | 21 | 22 | 52.73% |
| LMND240607P00017000 | 2024-05-21 11:50AM EDT | 17.00 | 0.70 | 0.70 | 0.80 | +0.11 | +18.64% | 2 | 19 | 52.25% |
| LMND240607P00017500 | 2024-05-21 12:36PM EDT | 17.50 | 1.10 | 1.00 | 1.10 | +0.25 | +29.41% | 1 | 16 | 53.32% |
| LMND240607P00018000 | 2024-05-20 10:17AM EDT | 18.00 | 1.10 | 1.30 | 1.45 | 0.00 | - | 10 | 9 | 52.93% |
| LMND240607P00018500 | 2024-05-13 10:57AM EDT | 18.50 | 1.00 | 1.70 | 2.30 | 0.00 | - | 2 | 2 | 72.95% |
| LMND240607P00019000 | 2024-05-16 10:50AM EDT | 19.00 | 1.60 | 2.05 | 2.70 | 0.00 | - | 3 | 4 | 72.85% |
| LMND240607P00019500 | 2024-05-15 10:42AM EDT | 19.50 | 2.10 | 2.50 | 2.70 | 0.00 | - | - | 1 | 54.30% |
| LMND240607P00020000 | 2024-05-20 9:49AM EDT | 20.00 | 2.51 | 1.05 | 5.00 | 0.00 | - | 2 | 1 | 209.57% |
© 2024 Yahoo. All rights reserved.