Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219C00005000 | 2024-02-09 12:25PM EDT | 5.00 | 11.70 | 12.30 | 15.50 | 0.00 | - | - | 2 | 135.79% |
| LMND251219C00008000 | 2024-05-16 1:55PM EDT | 8.00 | 10.35 | 8.50 | 10.60 | 0.00 | - | 1 | 15 | 51.37% |
| LMND251219C00010000 | 2024-04-10 1:59PM EDT | 10.00 | 8.60 | 7.60 | 10.90 | 0.00 | - | 4 | 14 | 76.32% |
| LMND251219C00012000 | 2024-05-06 11:04AM EDT | 12.00 | 8.70 | 5.70 | 8.20 | 0.00 | - | 1 | 4 | 54.42% |
| LMND251219C00015000 | 2024-05-16 2:05PM EDT | 15.00 | 7.43 | 5.50 | 6.80 | 0.00 | - | 1 | 93 | 64.01% |
| LMND251219C00017000 | 2024-05-21 10:57AM EDT | 17.00 | 5.70 | 5.50 | 6.10 | -0.40 | -6.56% | 5 | 23 | 69.12% |
| LMND251219C00020000 | 2024-05-21 10:54AM EDT | 20.00 | 4.90 | 4.50 | 5.20 | -0.20 | -3.92% | 16 | 310 | 68.56% |
| LMND251219C00022000 | 2024-05-21 10:45AM EDT | 22.00 | 4.42 | 4.10 | 4.60 | +0.12 | +2.79% | 3 | 74 | 68.60% |
| LMND251219C00025000 | 2024-05-14 10:25AM EDT | 25.00 | 5.07 | 3.50 | 4.10 | 0.00 | - | 16 | 48 | 69.63% |
| LMND251219C00027000 | 2024-05-13 2:40PM EDT | 27.00 | 4.50 | 3.20 | 3.70 | 0.00 | - | 2 | 157 | 69.75% |
| LMND251219C00030000 | 2024-04-24 9:50AM EDT | 30.00 | 3.70 | 2.45 | 3.30 | 0.00 | - | 1 | 123 | 68.43% |
| LMND251219C00035000 | 2024-05-17 10:02AM EDT | 35.00 | 2.58 | 2.15 | 2.70 | 0.00 | - | 2 | 149 | 70.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219P00003000 | 2023-12-15 2:03PM EDT | 3.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 106.45% |
| LMND251219P00005000 | 2024-04-08 9:40AM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 25.00% |
| LMND251219P00008000 | 2024-05-01 9:31AM EDT | 8.00 | 1.09 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 63.18% |
| LMND251219P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 1.50 | 1.00 | 4.60 | 0.00 | - | 20 | 58 | 89.72% |
| LMND251219P00012000 | 2024-05-14 10:56AM EDT | 12.00 | 2.20 | 2.15 | 2.55 | 0.00 | - | 67 | 104 | 63.14% |
| LMND251219P00015000 | 2024-05-17 2:45PM EDT | 15.00 | 3.70 | 3.60 | 4.10 | 0.00 | - | 3 | 168 | 61.60% |
| LMND251219P00017000 | 2024-05-21 10:09AM EDT | 17.00 | 4.98 | 4.80 | 5.20 | +0.48 | +10.67% | 2 | 330 | 60.52% |
| LMND251219P00020000 | 2024-05-21 10:46AM EDT | 20.00 | 6.93 | 6.60 | 7.30 | -1.15 | -14.23% | 7 | 21 | 59.33% |
| LMND251219P00022000 | 2024-05-08 9:45AM EDT | 22.00 | 8.20 | 7.60 | 8.60 | 0.00 | - | 1 | 143 | 55.47% |
| LMND251219P00025000 | 2023-11-10 11:38AM EDT | 25.00 | 13.15 | 11.10 | 12.10 | 0.00 | - | 5 | 3 | 68.75% |
| LMND251219P00027000 | 2023-10-30 1:25PM EDT | 27.00 | 17.49 | 12.10 | 13.20 | 0.00 | - | 3 | 18 | 61.82% |
| LMND251219P00030000 | 2024-02-28 2:36PM EDT | 30.00 | 16.32 | 14.60 | 15.60 | 0.00 | - | - | 35 | 60.55% |
© 2024 Yahoo. All rights reserved.