UK markets open in 7 hours 33 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
2,301.70 -1.20 (-0.05%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,438.51 -2,826.07 (-5.51%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00016000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 2.02 | 2.05 | 2.20 | -0.28 | -12.17% | 21 | 135 | 206.06% |
| LMND240510C00016000 | 2024-04-30 2:39PM EDT | 2024-05-10 | 2.30 | 2.20 | 2.35 | -0.05 | -2.13% | 10 | 46 | 138.09% |
| LMND240517C00016000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 2.25 | 2.30 | 2.45 | -0.37 | -14.12% | 5 | 709 | 115.14% |
| LMND240524C00016000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 2.45 | 2.30 | 2.55 | +0.45 | +22.50% | 1 | 8 | 100.68% |
| LMND240531C00016000 | 2024-04-22 1:00PM EDT | 2024-05-31 | 1.56 | 2.30 | 2.90 | 0.00 | - | 2 | 3 | 98.34% |
| LMND240621C00016000 | 2024-04-29 1:25PM EDT | 2024-06-21 | 3.10 | 2.70 | 2.80 | 0.00 | - | 12 | 302 | 82.62% |
| LMND240719C00016000 | 2024-04-29 2:47PM EDT | 2024-07-19 | 3.30 | 1.85 | 3.10 | 0.00 | - | 1 | 202 | 57.62% |
| LMND240920C00016000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 3.97 | 2.55 | 5.20 | 0.00 | - | 4 | 48 | 78.22% |
| LMND241220C00016000 | 2024-04-23 11:51AM EDT | 2024-12-20 | 4.50 | 4.40 | 4.80 | 0.00 | - | - | 53 | 75.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00016000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.90 | 0.85 | 0.90 | +0.16 | +21.62% | 1,622 | 1,926 | 203.13% |
| LMND240510P00016000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 1.10 | 0.95 | 1.10 | +0.30 | +37.50% | 24 | 101 | 136.33% |
| LMND240517P00016000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.15 | +0.40 | +50.00% | 56 | 421 | 111.91% |
| LMND240524P00016000 | 2024-04-26 2:11PM EDT | 2024-05-24 | 1.23 | 1.05 | 1.25 | +0.33 | +36.67% | 1 | 19 | 98.05% |
| LMND240531P00016000 | 2024-04-26 12:16PM EDT | 2024-05-31 | 1.00 | 1.05 | 1.30 | 0.00 | - | 1 | 5 | 87.99% |
| LMND240621P00016000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.45 | +0.27 | +22.88% | 22 | 1,812 | 78.71% |
| LMND240719P00016000 | 2024-04-26 10:16AM EDT | 2024-07-19 | 1.45 | 1.60 | 1.75 | 0.00 | - | 12 | 235 | 71.97% |
| LMND240920P00016000 | 2024-04-22 10:47AM EDT | 2024-09-20 | 2.95 | 2.25 | 2.40 | 0.00 | - | 23 | 274 | 70.22% |
| LMND241220P00016000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 3.80 | 2.95 | 3.20 | 0.00 | - | 3 | 3 | 69.70% |
© 2024 Yahoo. All rights reserved.