Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00012000 | 2024-05-13 9:31AM EDT | 12.00 | 5.00 | 5.20 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240524C00013000 | 2024-05-15 9:40AM EDT | 13.00 | 5.70 | 4.30 | 6.40 | 0.00 | - | - | 6 | 394.53% |
| LMND240524C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 3.35 | 2.10 | 4.80 | 0.00 | - | 1 | 19 | 289.06% |
| LMND240524C00015500 | 2024-05-13 9:42AM EDT | 15.50 | 2.21 | 1.70 | 2.35 | 0.00 | - | 6 | 4 | 70.31% |
| LMND240524C00016000 | 2024-05-20 2:33PM EDT | 16.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 7 | 33 | 101.95% |
| LMND240524C00016500 | 2024-05-20 3:10PM EDT | 16.50 | 1.17 | 1.05 | 1.25 | 0.00 | - | 3 | 15 | 70.31% |
| LMND240524C00017000 | 2024-05-20 11:24AM EDT | 17.00 | 0.70 | 0.70 | 0.80 | -0.23 | -24.73% | 2 | 129 | 63.48% |
| LMND240524C00017500 | 2024-05-21 9:37AM EDT | 17.50 | 0.42 | 0.40 | 0.50 | -0.05 | -10.64% | 2 | 182 | 61.52% |
| LMND240524C00018000 | 2024-05-21 9:39AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 916 | 61.72% |
| LMND240524C00018500 | 2024-05-21 9:40AM EDT | 18.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 39 | 876 | 66.41% |
| LMND240524C00019000 | 2024-05-21 9:42AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,103 | 66.80% |
| LMND240524C00019500 | 2024-05-20 3:03PM EDT | 19.50 | 0.07 | 0.05 | 0.25 | 0.00 | - | 49 | 196 | 99.61% |
| LMND240524C00020000 | 2024-05-20 3:44PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 77 | 732 | 94.53% |
| LMND240524C00020500 | 2024-05-17 9:38AM EDT | 20.50 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 116 | 166.41% |
| LMND240524C00021000 | 2024-05-21 9:32AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 99 | 2,488 | 118.75% |
| LMND240524C00021500 | 2024-05-20 2:27PM EDT | 21.50 | 0.05 | 0.05 | 0.60 | 0.00 | - | 99 | 174 | 195.31% |
| LMND240524C00022000 | 2024-05-20 1:13PM EDT | 22.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 231 | 173.44% |
| LMND240524C00022500 | 2024-05-20 11:16AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 138 | 50.00% |
| LMND240524C00023000 | 2024-05-20 9:36AM EDT | 23.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 228.13% |
| LMND240524C00023500 | 2024-05-17 3:15PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 57 | 50.00% |
| LMND240524C00024000 | 2024-05-14 10:02AM EDT | 24.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 11 | 37 | 244.92% |
| LMND240524C00024500 | 2024-05-17 9:33AM EDT | 24.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 30 | 40 | 255.86% |
| LMND240524C00025000 | 2024-05-15 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 74 | 266.41% |
| LMND240524C00025500 | 2024-05-16 12:21PM EDT | 25.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 3 | 276.17% |
| LMND240524C00026000 | 2024-05-16 2:47PM EDT | 26.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 28 | 440 | 285.94% |
| LMND240524C00026500 | 2024-05-16 2:47PM EDT | 26.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 96 | 111 | 295.31% |
| LMND240524C00027000 | 2024-05-13 10:18AM EDT | 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 304.69% |
| LMND240524C00028500 | 2024-05-14 9:46AM EDT | 28.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 357.81% |
| LMND240524C00029500 | 2024-05-13 12:37PM EDT | 29.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 375.00% |
| LMND240524C00030000 | 2024-05-13 1:31PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 382.81% |
| LMND240524C00030500 | 2024-05-13 10:52AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 391.02% |
| LMND240524C00031000 | 2024-05-13 11:00AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 398.83% |
| LMND240524C00032500 | 2024-05-13 1:26PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 421.09% |
| LMND240524C00033500 | 2024-05-14 3:23PM EDT | 33.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 435.16% |
| LMND240524C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 32 | 488.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00011000 | 2024-04-17 3:37PM EDT | 11.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 50 | 52 | 435.16% |
| LMND240524P00011500 | 2024-04-17 11:06AM EDT | 11.50 | 0.21 | 0.00 | 1.00 | 0.00 | - | 20 | 40 | 403.91% |
| LMND240524P00012000 | 2024-04-19 1:31PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
| LMND240524P00012500 | 2024-05-02 2:37PM EDT | 12.50 | 0.08 | 0.00 | 1.25 | 0.00 | - | 5 | 7 | 375.39% |
| LMND240524P00013000 | 2024-05-13 1:46PM EDT | 13.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 2 | 12 | 345.70% |
| LMND240524P00013500 | 2024-05-17 1:29PM EDT | 13.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 316.41% |
| LMND240524P00014000 | 2024-05-14 2:14PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 425 | 486 | 233.98% |
| LMND240524P00014500 | 2024-05-14 10:13AM EDT | 14.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 242 | 208.98% |
| LMND240524P00015000 | 2024-05-17 10:04AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| LMND240524P00015500 | 2024-05-20 3:31PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 78 | 70.31% |
| LMND240524P00016000 | 2024-05-20 3:01PM EDT | 16.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 24 | 420 | 72.66% |
| LMND240524P00016500 | 2024-05-20 2:58PM EDT | 16.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 255 | 340 | 60.16% |
| LMND240524P00017000 | 2024-05-20 3:31PM EDT | 17.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 425 | 567 | 55.86% |
| LMND240524P00017500 | 2024-05-20 3:59PM EDT | 17.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 449 | 61.72% |
| LMND240524P00018000 | 2024-05-20 1:05PM EDT | 18.00 | 0.75 | 0.70 | 1.75 | 0.00 | - | 145 | 402 | 128.91% |
| LMND240524P00018500 | 2024-05-20 3:11PM EDT | 18.50 | 1.11 | 1.05 | 1.15 | 0.00 | - | 4 | 86 | 56.64% |
| LMND240524P00019000 | 2024-05-17 12:21PM EDT | 19.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 20 | 173 | 59.38% |
| LMND240524P00019500 | 2024-05-15 3:47PM EDT | 19.50 | 1.45 | 1.75 | 2.05 | 0.00 | - | 3 | 92 | 73.05% |
| LMND240524P00020000 | 2024-05-15 10:21AM EDT | 20.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 44 | 55 | 257.42% |
| LMND240524P00020500 | 2024-05-15 10:20AM EDT | 20.50 | 2.60 | 2.80 | 5.00 | 0.00 | - | 1 | 60 | 261.33% |
| LMND240524P00021000 | 2024-05-13 12:44PM EDT | 21.00 | 2.30 | 2.85 | 4.50 | 0.00 | - | 1 | 1 | 148.05% |
| LMND240524P00022000 | 2024-05-17 9:49AM EDT | 22.00 | 4.46 | 2.70 | 6.70 | 0.00 | - | 2 | 1 | 179.69% |
| LMND240524P00022500 | 2024-05-14 10:50AM EDT | 22.50 | 3.90 | 3.00 | 7.20 | 0.00 | - | - | 0 | 160.94% |
| LMND240524P00023000 | 2024-05-15 12:28PM EDT | 23.00 | 4.80 | 3.50 | 7.60 | 0.00 | - | - | 1 | 148.44% |
| LMND240524P00023500 | 2024-05-15 9:48AM EDT | 23.50 | 5.20 | 5.60 | 8.20 | 0.00 | - | - | 22 | 353.91% |
| LMND240524P00027000 | 2024-05-14 9:42AM EDT | 27.00 | 7.70 | 9.00 | 11.60 | 0.00 | - | - | 65 | 419.14% |
| LMND240524P00028000 | 2024-05-14 1:28PM EDT | 28.00 | 9.10 | 9.70 | 12.60 | 0.00 | - | - | 0 | 410.16% |
© 2024 Yahoo. All rights reserved.