UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.43 -0.37 (-0.46%) GOLD FUTURES
2,423.00 -15.50 (-0.64%) DOW
39,840.17 +33.40 (+0.08%) Bitcoin GBP
54,767.23 +931.83 (+1.73%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220C00013000 | 2024-05-13 10:29AM EDT | 13.00 | 6.97 | 5.40 | 5.60 | 0.00 | - | 1 | 8 | 67.14% |
| LMND241220C00014000 | 2024-05-02 9:43AM EDT | 14.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 2 | 9 | 66.65% |
| LMND241220C00015000 | 2024-05-13 9:47AM EDT | 15.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 2 | 83 | 66.16% |
| LMND241220C00016000 | 2024-05-09 9:38AM EDT | 16.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 1 | 58 | 66.70% |
| LMND241220C00017000 | 2024-05-10 10:47AM EDT | 17.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 2 | 32 | 66.21% |
| LMND241220C00018000 | 2024-05-10 3:14PM EDT | 18.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 5 | 97 | 66.33% |
| LMND241220C00019000 | 2024-05-15 10:50AM EDT | 19.00 | 3.40 | 2.60 | 2.80 | 0.00 | - | 12 | 185 | 65.67% |
| LMND241220C00020000 | 2024-05-20 3:11PM EDT | 20.00 | 2.65 | 2.25 | 2.50 | 0.00 | - | 3 | 194 | 65.26% |
| LMND241220C00021000 | 2024-04-30 9:43AM EDT | 21.00 | 3.20 | 2.00 | 2.20 | 0.00 | - | 1 | 15 | 65.14% |
| LMND241220C00022000 | 2024-05-21 9:51AM EDT | 22.00 | 2.00 | 1.75 | 1.90 | -0.03 | -1.48% | 79 | 123 | 64.45% |
| LMND241220C00023000 | 2024-05-15 3:09PM EDT | 23.00 | 2.25 | 1.55 | 1.75 | 0.00 | - | 2 | 15 | 65.14% |
| LMND241220C00024000 | 2024-05-20 10:08AM EDT | 24.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 57 | 326 | 65.43% |
| LMND241220C00025000 | 2024-05-20 2:46PM EDT | 25.00 | 1.46 | 1.25 | 1.40 | 0.00 | - | 6 | 62 | 65.77% |
| LMND241220C00030000 | 2024-05-13 12:51PM EDT | 30.00 | 1.71 | 0.70 | 0.80 | 0.00 | - | 31 | 83 | 66.11% |
| LMND241220C00035000 | 2024-05-20 10:23AM EDT | 35.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 2 | 633 | 72.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220P00003000 | 2024-05-02 10:40AM EDT | 3.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | - | 1 | 205.47% |
| LMND241220P00005000 | 2024-05-07 3:25PM EDT | 5.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 134.86% |
| LMND241220P00009000 | 2024-05-03 2:56PM EDT | 9.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 3 | 4 | 79.39% |
| LMND241220P00010000 | 2024-05-13 3:34PM EDT | 10.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 3 | 15 | 64.55% |
| LMND241220P00011000 | 2024-05-17 3:46PM EDT | 11.00 | 0.61 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 63.48% |
| LMND241220P00012000 | 2024-05-20 3:50PM EDT | 12.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 10 | 46 | 62.40% |
| LMND241220P00013000 | 2024-04-22 10:19AM EDT | 13.00 | 2.05 | 1.15 | 1.25 | 0.00 | - | - | 1 | 61.38% |
| LMND241220P00014000 | 2024-05-17 9:44AM EDT | 14.00 | 1.53 | 1.55 | 1.65 | 0.00 | - | 1 | 14 | 61.47% |
| LMND241220P00015000 | 2024-05-20 10:06AM EDT | 15.00 | 1.85 | 1.95 | 2.10 | 0.00 | - | 1 | 102 | 60.84% |
| LMND241220P00016000 | 2024-04-19 9:30AM EDT | 16.00 | 3.80 | 1.80 | 2.40 | 0.00 | - | 3 | 3 | 51.90% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 17.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 59.40% |
| LMND241220P00018000 | 2024-05-20 3:25PM EDT | 18.00 | 3.46 | 3.50 | 3.70 | 0.00 | - | 5 | 6 | 58.72% |
| LMND241220P00019000 | 2024-05-13 9:38AM EDT | 19.00 | 4.02 | 4.10 | 4.40 | 0.00 | - | 2 | 150 | 58.59% |
| LMND241220P00021000 | 2024-05-02 9:54AM EDT | 21.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | - | 2 | 57.93% |
| LMND241220P00022000 | 2024-05-07 10:19AM EDT | 22.00 | 6.10 | 6.20 | 6.50 | 0.00 | - | - | 1 | 56.49% |
| LMND241220P00023000 | 2024-05-08 9:35AM EDT | 23.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | - | 1 | 56.45% |
© 2024 Yahoo. All rights reserved.