Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240419C00009000 | 2024-04-11 11:00AM EDT | 9.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND240419C00010000 | 2024-03-08 4:59PM EDT | 10.00 | 7.80 | 5.70 | 8.50 | 0.00 | - | 10 | 0 | 958.59% |
| LMND240419C00012000 | 2024-04-15 1:00PM EDT | 12.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| LMND240419C00012500 | 2024-03-20 2:36PM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240419C00013000 | 2024-04-17 10:18AM EDT | 13.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| LMND240419C00014000 | 2024-04-15 12:13PM EDT | 14.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LMND240419C00015000 | 2024-04-17 3:32PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LMND240419C00015500 | 2024-04-17 12:58PM EDT | 15.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| LMND240419C00016000 | 2024-04-17 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| LMND240419C00016500 | 2024-04-17 2:18PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 273 | 577 | 25.00% |
| LMND240419C00017000 | 2024-04-17 3:34PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 1,636 | 25.00% |
| LMND240419C00017500 | 2024-04-17 1:38PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 1,308 | 50.00% |
| LMND240419C00018000 | 2024-04-17 9:37AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 50.00% |
| LMND240419C00018500 | 2024-04-17 2:27PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
| LMND240419C00019000 | 2024-04-15 12:11PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,952 | 50.00% |
| LMND240419C00019500 | 2024-04-17 10:54AM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMND240419C00020000 | 2024-04-17 11:24AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,344 | 50.00% |
| LMND240419C00020500 | 2024-04-08 3:33PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 50.00% |
| LMND240419C00021000 | 2024-04-15 12:28PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| LMND240419C00021500 | 2024-04-09 10:15AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMND240419C00022000 | 2024-04-09 10:15AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 50.00% |
| LMND240419C00023000 | 2024-03-25 2:51PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMND240419C00024000 | 2024-03-18 12:20PM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 607 | 303.13% |
| LMND240419C00025000 | 2024-04-04 11:07AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240419C00030000 | 2024-04-04 11:59AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMND240419C00035000 | 2024-04-04 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240419P00008000 | 2024-04-16 10:52AM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMND240419P00009000 | 2024-03-05 4:18PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 669.53% |
| LMND240419P00010000 | 2024-03-11 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 27 | 309.38% |
| LMND240419P00011000 | 2024-03-05 11:49AM EDT | 11.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 35 | 392.97% |
| LMND240419P00012000 | 2024-03-22 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 50.00% |
| LMND240419P00013000 | 2024-04-15 3:25PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| LMND240419P00013500 | 2024-04-12 11:03AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| LMND240419P00014000 | 2024-04-15 3:02PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240419P00014500 | 2024-04-17 2:13PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 25.00% |
| LMND240419P00015000 | 2024-04-17 3:59PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 789 | 25.00% |
| LMND240419P00015500 | 2024-04-17 2:57PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 415 | 6.25% |
| LMND240419P00016000 | 2024-04-17 3:00PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 869 | 0.00% |
| LMND240419P00016500 | 2024-04-17 3:59PM EDT | 16.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.00% |
| LMND240419P00017000 | 2024-04-17 3:15PM EDT | 17.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LMND240419P00017500 | 2024-04-17 10:37AM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LMND240419P00018000 | 2024-04-17 2:07PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| LMND240419P00018500 | 2024-04-01 2:34PM EDT | 18.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LMND240419P00019000 | 2024-04-17 2:33PM EDT | 19.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 200 | 82 | 0.00% |
| LMND240419P00020000 | 2024-04-17 2:22PM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 171 | 100 | 0.00% |
| LMND240419P00021000 | 2024-04-17 2:33PM EDT | 21.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LMND240419P00022000 | 2024-03-15 12:51PM EDT | 22.00 | 5.81 | 4.90 | 5.40 | 0.00 | - | 1 | 9 | 0.00% |
| LMND240419P00030000 | 2024-02-27 4:59PM EDT | 30.00 | 9.52 | 13.40 | 13.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.