UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,789.59 +411.62 (+0.76%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00006000 | 2024-05-06 9:38AM EDT | 6.00 | 11.60 | 10.70 | 12.70 | 0.00 | - | 1 | 1 | 330.08% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 191.02% |
| LMND240621C00009000 | 2024-05-14 10:53AM EDT | 9.00 | 10.05 | 7.90 | 9.70 | 0.00 | - | 2 | 53 | 230.66% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 0.00% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 200.98% |
| LMND240621C00012000 | 2024-05-15 1:57PM EDT | 12.00 | 6.50 | 4.90 | 6.40 | 0.00 | - | 1 | 69 | 137.40% |
| LMND240621C00013000 | 2024-05-13 10:45AM EDT | 13.00 | 6.00 | 4.00 | 5.40 | 0.00 | - | 3 | 20 | 119.53% |
| LMND240621C00014000 | 2024-05-21 12:11PM EDT | 14.00 | 3.68 | 3.10 | 3.50 | +0.78 | +26.90% | 1 | 151 | 67.77% |
| LMND240621C00015000 | 2024-05-21 3:17PM EDT | 15.00 | 2.20 | 2.20 | 2.40 | -1.01 | -31.46% | 20 | 831 | 50.98% |
| LMND240621C00016000 | 2024-05-17 10:53AM EDT | 16.00 | 2.24 | 1.55 | 1.70 | 0.00 | - | 3 | 332 | 52.83% |
| LMND240621C00017000 | 2024-05-21 3:57PM EDT | 17.00 | 1.13 | 1.05 | 1.15 | -0.42 | -27.10% | 32 | 1,279 | 54.00% |
| LMND240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 0.72 | 0.65 | 0.70 | -0.24 | -25.00% | 17 | 1,555 | 52.83% |
| LMND240621C00019000 | 2024-05-21 1:35PM EDT | 19.00 | 0.47 | 0.40 | 0.50 | -0.16 | -25.40% | 147 | 2,119 | 55.66% |
| LMND240621C00020000 | 2024-05-21 3:20PM EDT | 20.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 49 | 8,975 | 56.45% |
| LMND240621C00021000 | 2024-05-21 3:17PM EDT | 21.00 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 9 | 877 | 58.01% |
| LMND240621C00022000 | 2024-05-20 2:29PM EDT | 22.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 100 | 860 | 61.33% |
| LMND240621C00023000 | 2024-05-20 10:09AM EDT | 23.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 11 | 450 | 77.34% |
| LMND240621C00025000 | 2024-05-20 1:24PM EDT | 25.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 3 | 1,093 | 91.99% |
| LMND240621C00030000 | 2024-05-21 2:10PM EDT | 30.00 | 0.09 | 0.00 | 0.30 | -0.06 | -40.00% | 1 | 1,335 | 114.65% |
| LMND240621C00035000 | 2024-05-14 11:40AM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 22 | 435 | 104.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 451.56% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 320.31% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 276.56% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 204.30% |
| LMND240621P00008000 | 2024-05-01 11:20AM EDT | 8.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 143.75% |
| LMND240621P00009000 | 2024-05-07 1:05PM EDT | 9.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 150 | 314 | 198.44% |
| LMND240621P00010000 | 2024-05-08 12:35PM EDT | 10.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 219 | 172.27% |
| LMND240621P00011000 | 2024-05-20 1:20PM EDT | 11.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 293 | 148.63% |
| LMND240621P00012000 | 2024-05-15 11:02AM EDT | 12.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 11 | 501 | 126.56% |
| LMND240621P00013000 | 2024-05-17 1:07PM EDT | 13.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 11 | 589 | 85.55% |
| LMND240621P00014000 | 2024-05-21 1:38PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 1 | 530 | 53.32% |
| LMND240621P00015000 | 2024-05-17 1:29PM EDT | 15.00 | 0.21 | 0.25 | 0.30 | 0.00 | - | 4 | 1,046 | 51.37% |
| LMND240621P00016000 | 2024-05-21 1:22PM EDT | 16.00 | 0.55 | 0.50 | 0.55 | +0.07 | +14.58% | 86 | 2,022 | 50.29% |
| LMND240621P00017000 | 2024-05-21 3:26PM EDT | 17.00 | 1.05 | 0.95 | 1.05 | +0.20 | +23.53% | 28 | 677 | 50.59% |
| LMND240621P00018000 | 2024-05-21 10:14AM EDT | 18.00 | 1.54 | 1.55 | 1.65 | +0.19 | +14.07% | 6 | 365 | 50.49% |
| LMND240621P00019000 | 2024-05-20 9:41AM EDT | 19.00 | 2.45 | 2.30 | 2.40 | +0.40 | +19.51% | 2 | 374 | 51.56% |
| LMND240621P00020000 | 2024-05-21 10:36AM EDT | 20.00 | 3.09 | 3.10 | 3.30 | +0.62 | +25.10% | 2 | 5,294 | 53.03% |
| LMND240621P00021000 | 2024-05-16 1:31PM EDT | 21.00 | 3.50 | 2.85 | 4.60 | 0.00 | - | 10 | 304 | 90.82% |
| LMND240621P00022000 | 2024-05-21 10:36AM EDT | 22.00 | 4.88 | 4.80 | 6.10 | +0.33 | +7.25% | 2 | 145 | 91.41% |
| LMND240621P00023000 | 2024-05-17 10:17AM EDT | 23.00 | 5.77 | 5.70 | 6.70 | 0.00 | - | 1 | 348 | 80.27% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 25.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 131.54% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 158.79% |
| LMND240621P00035000 | 2024-05-06 9:38AM EDT | 35.00 | 17.04 | 17.70 | 19.10 | 0.00 | - | 2 | 8 | 171.88% |
© 2024 Yahoo. All rights reserved.