Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117C00003000 | 2024-03-08 10:41AM EDT | 3.00 | 14.20 | 12.10 | 16.40 | 0.00 | - | 1 | 18 | 123.05% |
| LMND250117C00005000 | 2024-05-13 11:14AM EDT | 5.00 | 14.70 | 12.10 | 12.40 | 0.00 | - | 8 | 90 | 87.89% |
| LMND250117C00010000 | 2024-05-20 10:21AM EDT | 10.00 | 8.30 | 7.70 | 8.00 | 0.00 | - | 4 | 782 | 71.39% |
| LMND250117C00013000 | 2024-05-15 2:25PM EDT | 13.00 | 6.70 | 5.50 | 5.80 | 0.00 | - | 1 | 1,133 | 65.67% |
| LMND250117C00015000 | 2024-05-21 10:51AM EDT | 15.00 | 4.60 | 4.50 | 4.70 | -0.30 | -6.12% | 2 | 1,634 | 66.46% |
| LMND250117C00018000 | 2024-05-16 2:59PM EDT | 18.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 5 | 607 | 65.87% |
| LMND250117C00020000 | 2024-05-20 1:30PM EDT | 20.00 | 2.63 | 2.55 | 2.75 | -0.26 | -9.00% | 19 | 4,838 | 65.80% |
| LMND250117C00022000 | 2024-05-21 10:33AM EDT | 22.00 | 2.15 | 2.05 | 2.20 | -0.48 | -18.25% | 30 | 384 | 65.67% |
| LMND250117C00023000 | 2024-05-17 11:59AM EDT | 23.00 | 2.31 | 1.85 | 2.00 | 0.00 | - | 1 | 177 | 66.02% |
| LMND250117C00025000 | 2024-05-21 10:19AM EDT | 25.00 | 1.57 | 1.50 | 1.65 | -0.17 | -9.77% | 10 | 2,360 | 66.46% |
| LMND250117C00027000 | 2024-05-16 10:33AM EDT | 27.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 2 | 277 | 66.43% |
| LMND250117C00030000 | 2024-05-21 10:06AM EDT | 30.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 20 | 1,869 | 67.41% |
| LMND250117C00032000 | 2024-05-17 12:27PM EDT | 32.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 14 | 197 | 67.43% |
| LMND250117C00035000 | 2024-05-17 12:28PM EDT | 35.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 5,279 | 68.26% |
| LMND250117C00037000 | 2024-05-17 2:49PM EDT | 37.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 1,964 | 69.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 95 | 121.09% |
| LMND250117P00005000 | 2024-05-10 11:14AM EDT | 5.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 50 | 993 | 110.16% |
| LMND250117P00010000 | 2024-05-14 1:26PM EDT | 10.00 | 0.58 | 0.20 | 0.85 | 0.00 | - | 2 | 1,037 | 64.16% |
| LMND250117P00013000 | 2024-05-14 11:10AM EDT | 13.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 21 | 1,476 | 61.77% |
| LMND250117P00015000 | 2024-05-16 2:14PM EDT | 15.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 1 | 888 | 60.16% |
| LMND250117P00018000 | 2024-05-15 12:10PM EDT | 18.00 | 3.49 | 3.70 | 3.90 | 0.00 | - | 30 | 333 | 59.33% |
| LMND250117P00020000 | 2024-05-20 12:23PM EDT | 20.00 | 4.90 | 5.00 | 5.20 | 0.00 | - | 1 | 2,023 | 58.45% |
| LMND250117P00022000 | 2024-05-17 9:50AM EDT | 22.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 1 | 46 | 56.74% |
| LMND250117P00023000 | 2024-04-24 9:43AM EDT | 23.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 10 | 29 | 56.84% |
| LMND250117P00025000 | 2024-05-08 9:46AM EDT | 25.00 | 9.00 | 8.80 | 9.10 | 0.00 | - | 3 | 205 | 56.59% |
| LMND250117P00027000 | 2024-05-07 10:57AM EDT | 27.00 | 10.10 | 10.30 | 11.40 | 0.00 | - | 12 | 33 | 60.25% |
| LMND250117P00030000 | 2024-05-03 3:06PM EDT | 30.00 | 13.30 | 13.00 | 13.80 | 0.00 | - | 1 | 58 | 56.15% |
| LMND250117P00032000 | 2024-03-25 1:51PM EDT | 32.00 | 15.80 | 13.30 | 16.60 | 0.00 | - | 9 | 30 | 88.72% |
| LMND250117P00035000 | 2024-05-13 11:36AM EDT | 35.00 | 16.30 | 17.80 | 18.40 | 0.00 | - | 1 | 191 | 54.49% |
| LMND250117P00037000 | 2023-09-06 1:13PM EDT | 37.00 | 23.60 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 170.31% |
© 2024 Yahoo. All rights reserved.