Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 167.97% |
| LMND240920C00005000 | 2024-05-07 2:58PM EDT | 5.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMND240920C00010000 | 2024-05-13 12:28PM EDT | 10.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LMND240920C00011000 | 2024-05-14 10:19AM EDT | 11.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LMND240920C00012000 | 2024-05-14 9:31AM EDT | 12.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LMND240920C00013000 | 2024-04-19 10:15AM EDT | 13.00 | 4.60 | 3.90 | 5.80 | 0.00 | - | 2 | 13 | 87.21% |
| LMND240920C00014000 | 2024-05-06 10:25AM EDT | 14.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 189 | 347 | 0.00% |
| LMND240920C00015000 | 2024-05-16 2:07PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 287 | 395 | 0.00% |
| LMND240920C00016000 | 2024-05-15 10:27AM EDT | 16.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LMND240920C00017000 | 2024-05-15 2:47PM EDT | 17.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 336 | 480 | 0.00% |
| LMND240920C00018000 | 2024-05-20 1:01PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 1.56% |
| LMND240920C00019000 | 2024-05-20 3:06PM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 495 | 3.13% |
| LMND240920C00020000 | 2024-05-20 3:45PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 56 | 554 | 6.25% |
| LMND240920C00021000 | 2024-05-20 3:42PM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 63 | 303 | 6.25% |
| LMND240920C00022000 | 2024-05-20 11:49AM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| LMND240920C00023000 | 2024-05-20 3:58PM EDT | 23.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 12.50% |
| LMND240920C00024000 | 2024-05-16 10:19AM EDT | 24.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 401 | 12.50% |
| LMND240920C00025000 | 2024-05-20 12:01PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 12.50% |
| LMND240920C00030000 | 2024-05-16 1:49PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 144 | 574 | 25.00% |
| LMND240920C00035000 | 2024-05-17 11:52AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,904 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 165.63% |
| LMND240920P00008000 | 2024-03-20 3:35PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 2 | 33 | 95.31% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| LMND240920P00010000 | 2024-05-16 10:19AM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 25.00% |
| LMND240920P00011000 | 2024-05-08 2:37PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| LMND240920P00012000 | 2024-05-17 10:01AM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| LMND240920P00013000 | 2024-05-17 2:37PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 12.50% |
| LMND240920P00014000 | 2024-05-17 9:34AM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,198 | 12.50% |
| LMND240920P00015000 | 2024-05-17 11:28AM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 6.25% |
| LMND240920P00016000 | 2024-05-20 12:22PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 153 | 523 | 3.13% |
| LMND240920P00017000 | 2024-05-20 10:49AM EDT | 17.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 20 | 450 | 1.56% |
| LMND240920P00018000 | 2024-05-20 3:49PM EDT | 18.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 493 | 0.00% |
| LMND240920P00019000 | 2024-05-14 12:22PM EDT | 19.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
| LMND240920P00020000 | 2024-05-15 10:35AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 158 | 0.00% |
| LMND240920P00021000 | 2024-05-20 9:47AM EDT | 21.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 76 | 159 | 0.00% |
| LMND240920P00022000 | 2024-05-13 10:51AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 214 | 0.00% |
| LMND240920P00023000 | 2024-05-09 11:58AM EDT | 23.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| LMND240920P00024000 | 2024-05-10 11:25AM EDT | 24.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LMND240920P00025000 | 2024-05-17 10:17AM EDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMND240920P00030000 | 2024-05-13 11:08AM EDT | 30.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 109.33% |
© 2024 Yahoo. All rights reserved.