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
54,723.39 +173.81 (+0.32%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 279.30% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 192.58% |
| LMND240719C00010000 | 2024-05-14 9:58AM EDT | 10.00 | 10.20 | 6.90 | 8.40 | 0.00 | - | 5 | 53 | 135.55% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| LMND240719C00012000 | 2024-05-21 9:40AM EDT | 12.00 | 5.70 | 4.90 | 6.40 | +0.50 | +9.62% | 1 | 33 | 100.39% |
| LMND240719C00013000 | 2024-05-13 11:00AM EDT | 13.00 | 6.50 | 4.10 | 5.30 | 0.00 | - | 2 | 138 | 87.30% |
| LMND240719C00014000 | 2024-05-21 2:19PM EDT | 14.00 | 3.50 | 3.30 | 3.70 | -1.00 | -22.22% | 1 | 24 | 61.33% |
| LMND240719C00015000 | 2024-05-21 1:15PM EDT | 15.00 | 2.70 | 1.05 | 2.75 | -2.30 | -46.00% | 24 | 118 | 59.08% |
| LMND240719C00016000 | 2024-05-21 11:48AM EDT | 16.00 | 2.18 | 1.95 | 2.10 | -0.32 | -12.80% | 3 | 265 | 54.49% |
| LMND240719C00017000 | 2024-05-21 10:22AM EDT | 17.00 | 1.60 | 1.45 | 1.55 | -0.45 | -21.95% | 2 | 221 | 54.05% |
| LMND240719C00018000 | 2024-05-21 3:50PM EDT | 18.00 | 1.06 | 1.05 | 1.15 | -0.31 | -22.63% | 183 | 6,039 | 54.35% |
| LMND240719C00020000 | 2024-05-21 3:26PM EDT | 20.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 17 | 1,146 | 54.30% |
| LMND240719C00022000 | 2024-05-21 3:19PM EDT | 22.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 1 | 739 | 56.93% |
| LMND240719C00023000 | 2024-05-20 3:43PM EDT | 23.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 5 | 7 | 58.30% |
| LMND240719C00025000 | 2024-05-17 1:49PM EDT | 25.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 465 | 62.70% |
| LMND240719C00027000 | 2024-05-14 2:39PM EDT | 27.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 16 | 164 | 98.73% |
| LMND240719C00030000 | 2024-05-21 10:41AM EDT | 30.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 413 | 77.54% |
| LMND240719C00032000 | 2024-05-13 1:26PM EDT | 32.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 41 | 127 | 119.34% |
| LMND240719C00035000 | 2024-05-14 12:16PM EDT | 35.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 136 | 897 | 103.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 253.91% |
| LMND240719P00005000 | 2024-03-04 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 542 | 153.13% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 155.47% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 157.42% |
| LMND240719P00008000 | 2024-04-19 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 3 | 143.36% |
| LMND240719P00009000 | 2024-03-28 12:12PM EDT | 9.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 132.62% |
| LMND240719P00010000 | 2024-05-03 9:40AM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 821 | 107.42% |
| LMND240719P00011000 | 2024-05-14 9:30AM EDT | 11.00 | 0.07 | 0.05 | 0.70 | 0.00 | - | 2 | 77 | 98.63% |
| LMND240719P00012000 | 2024-05-20 10:06AM EDT | 12.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 2,305 | 66.41% |
| LMND240719P00013000 | 2024-05-20 9:33AM EDT | 13.00 | 0.18 | 0.10 | 1.00 | 0.00 | - | 25 | 363 | 80.37% |
| LMND240719P00014000 | 2024-05-20 12:06PM EDT | 14.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 128 | 53.03% |
| LMND240719P00015000 | 2024-05-20 9:33AM EDT | 15.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 25 | 521 | 51.27% |
| LMND240719P00016000 | 2024-05-21 1:22PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 1 | 595 | 50.78% |
| LMND240719P00017000 | 2024-05-21 12:26PM EDT | 17.00 | 1.35 | 1.30 | 1.40 | +0.15 | +12.50% | 5 | 501 | 51.51% |
| LMND240719P00018000 | 2024-05-20 11:12AM EDT | 18.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 50 | 5,421 | 50.88% |
| LMND240719P00019000 | 2024-05-16 11:42AM EDT | 19.00 | 2.23 | 2.55 | 2.75 | 0.00 | - | - | 30 | 50.20% |
| LMND240719P00020000 | 2024-05-15 12:52PM EDT | 20.00 | 2.79 | 3.30 | 3.50 | 0.00 | - | 13 | 732 | 53.42% |
| LMND240719P00022000 | 2024-05-21 10:15AM EDT | 22.00 | 4.90 | 5.00 | 5.50 | +0.50 | +11.36% | 1 | 325 | 55.76% |
| LMND240719P00025000 | 2024-05-15 11:59AM EDT | 25.00 | 6.80 | 7.90 | 10.10 | 0.00 | - | 2 | 1 | 112.31% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 213.72% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 136.82% |
© 2024 Yahoo. All rights reserved.