UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -0.38 (-0.46%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,179.93 -2,358.02 (-4.67%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00017000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.59 | 1.55 | 1.65 | -0.26 | -14.05% | 335 | 538 | 207.81% |
| LMND240510C00017000 | 2024-04-30 3:46PM EDT | 2024-05-10 | 1.70 | 1.70 | 1.85 | -0.17 | -9.09% | 42 | 50 | 140.23% |
| LMND240517C00017000 | 2024-04-30 3:43PM EDT | 2024-05-17 | 1.70 | 1.80 | 1.90 | -0.39 | -18.66% | 16 | 466 | 114.55% |
| LMND240524C00017000 | 2024-04-30 3:35PM EDT | 2024-05-24 | 1.85 | 1.75 | 2.05 | -0.45 | -19.57% | 9 | 43 | 100.00% |
| LMND240531C00017000 | 2024-04-26 12:17PM EDT | 2024-05-31 | 2.10 | 1.80 | 2.50 | 0.00 | - | 27 | 32 | 100.98% |
| LMND240621C00017000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 2.10 | 2.20 | 2.30 | -0.30 | -12.50% | 122 | 1,110 | 82.32% |
| LMND240719C00017000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 2.45 | 2.45 | 2.60 | -0.35 | -12.50% | 3 | 194 | 75.24% |
| LMND240920C00017000 | 2024-04-30 3:49PM EDT | 2024-09-20 | 3.15 | 3.20 | 3.40 | -0.18 | -5.41% | 6 | 335 | 74.90% |
| LMND241220C00017000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 4.20 | 4.00 | 4.90 | -0.50 | -10.64% | 5 | 23 | 80.47% |
| LMND251219C00017000 | 2024-04-26 10:45AM EDT | 2025-12-19 | 6.92 | 4.80 | 7.40 | -0.09 | -1.28% | 1 | 26 | 70.75% |
| LMND260116C00017000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 6.95 | 4.10 | 7.70 | 0.00 | - | 3 | 346 | 66.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00017000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.34 | 1.30 | 1.40 | +0.29 | +27.62% | 557 | 247 | 205.08% |
| LMND240510P00017000 | 2024-04-30 3:32PM EDT | 2024-05-10 | 1.58 | 1.45 | 1.55 | +0.48 | +43.64% | 570 | 18 | 136.33% |
| LMND240517P00017000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 1.70 | 1.50 | 1.65 | +0.35 | +25.93% | 26 | 183 | 111.52% |
| LMND240531P00017000 | 2024-04-30 2:29PM EDT | 2024-05-31 | 1.78 | 1.55 | 1.75 | +0.38 | +27.14% | 11 | 3 | 87.40% |
| LMND240621P00017000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 2.00 | 1.90 | 2.00 | +0.35 | +21.21% | 1,786 | 238 | 79.59% |
| LMND240719P00017000 | 2024-04-30 2:13PM EDT | 2024-07-19 | 2.20 | 2.10 | 2.25 | +0.25 | +12.82% | 15 | 285 | 71.48% |
| LMND240920P00017000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 2.75 | 2.80 | 2.95 | 0.00 | - | 12 | 75 | 70.26% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 2024-12-20 | 3.70 | 3.20 | 3.80 | 0.00 | - | 1 | 2 | 66.75% |
| LMND251219P00017000 | 2024-04-09 11:48AM EDT | 2025-12-19 | 5.55 | 5.20 | 5.90 | 0.00 | - | 2 | 113 | 66.75% |
| LMND260116P00017000 | 2024-04-15 1:05PM EDT | 2026-01-16 | 5.90 | 5.40 | 5.90 | 0.00 | - | 2 | 149 | 66.48% |
© 2024 Yahoo. All rights reserved.