UK markets open in 7 hours 25 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,302.60 -0.30 (-0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,518.27 -2,734.38 (-5.34%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00015000 | 2024-04-30 2:51PM EDT | 2024-05-03 | 2.70 | 2.70 | 2.85 | -0.39 | -12.62% | 18 | 18 | 206.25% |
| LMND240510C00015000 | 2024-04-30 2:36PM EDT | 2024-05-10 | 2.93 | 2.85 | 3.00 | -0.15 | -4.87% | 2 | 1 | 140.63% |
| LMND240517C00015000 | 2024-04-30 3:26PM EDT | 2024-05-17 | 2.92 | 2.90 | 3.10 | -0.98 | -25.13% | 10 | 127 | 116.21% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 3.12 | 2.90 | 3.40 | 0.00 | - | 50 | 19 | 108.79% |
| LMND240621C00015000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 2 | 821 | 81.64% |
| LMND240719C00015000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 4.00 | 3.00 | 3.70 | 0.00 | - | 1 | 119 | 67.87% |
| LMND240920C00015000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 4.00 | 4.10 | 5.60 | -0.70 | -14.89% | 80 | 159 | 91.16% |
| LMND241220C00015000 | 2024-04-29 3:17PM EDT | 2024-12-20 | 5.40 | 4.90 | 5.70 | 0.00 | - | 5 | 81 | 80.76% |
| LMND250117C00015000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.40 | -0.50 | -8.93% | 1 | 1,606 | 75.34% |
| LMND251219C00015000 | 2024-04-30 2:53PM EDT | 2025-12-19 | 7.10 | 7.00 | 7.40 | -0.50 | -6.58% | 2 | 97 | 76.10% |
| LMND260116C00015000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 7.10 | 5.90 | 8.70 | -0.35 | -4.70% | 141 | 991 | 75.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00015000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 438 | 1,778 | 202.73% |
| LMND240510P00015000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.75 | 0.60 | 0.70 | +0.30 | +66.67% | 74 | 39 | 135.94% |
| LMND240517P00015000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.75 | 0.65 | 0.75 | +0.23 | +44.23% | 13 | 375 | 110.35% |
| LMND240524P00015000 | 2024-04-30 3:16PM EDT | 2024-05-24 | 0.81 | 0.70 | 0.85 | +0.24 | +42.11% | 43 | 28 | 98.93% |
| LMND240531P00015000 | 2024-04-29 11:58AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.90 | 0.00 | - | 1 | 3 | 76.47% |
| LMND240621P00015000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 1.02 | 0.95 | 1.05 | +0.22 | +27.50% | 5 | 1,022 | 78.42% |
| LMND240719P00015000 | 2024-04-30 3:43PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.30 | +0.25 | +23.81% | 7 | 240 | 72.66% |
| LMND240920P00015000 | 2024-04-30 10:57AM EDT | 2024-09-20 | 1.70 | 1.80 | 1.90 | 0.00 | - | 1 | 177 | 70.70% |
| LMND250117P00015000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 2.74 | 2.65 | 2.85 | +0.19 | +7.45% | 1 | 873 | 70.04% |
| LMND251219P00015000 | 2024-04-04 9:34AM EDT | 2025-12-19 | 4.40 | 3.80 | 6.40 | 0.00 | - | 2 | 148 | 77.93% |
| LMND260116P00015000 | 2024-04-17 9:50AM EDT | 2026-01-16 | 4.70 | 3.90 | 4.50 | 0.00 | - | 10 | 308 | 64.14% |
© 2024 Yahoo. All rights reserved.