Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00018000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.17 | 0.00 | 0.00 | 0.00 | - | 607 | 754 | 12.50% |
| LMND240510C00018000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 102 | 118 | 6.25% |
| LMND240517C00018000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 128 | 1,257 | 6.25% |
| LMND240524C00018000 | 2024-04-30 3:49PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| LMND240531C00018000 | 2024-04-30 1:08PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMND240607C00018000 | 2024-04-30 12:34PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 3.13% |
| LMND240621C00018000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 56 | 651 | 3.13% |
| LMND240719C00018000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 95 | 5,592 | 3.13% |
| LMND240920C00018000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 666 | 1.56% |
| LMND241220C00018000 | 2024-04-30 3:58PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 58 | 61 | 1.56% |
| LMND250117C00018000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 693 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00018000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | - | 64 | 367 | 0.00% |
| LMND240510P00018000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| LMND240517P00018000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 0.00% |
| LMND240524P00018000 | 2024-04-26 11:45AM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| LMND240621P00018000 | 2024-04-29 9:31AM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| LMND240719P00018000 | 2024-04-30 3:34PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5,370 | 0.00% |
| LMND240920P00018000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 0.00% |
| LMND241220P00018000 | 2024-04-22 12:43PM EDT | 2024-12-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMND250117P00018000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
© 2024 Yahoo. All rights reserved.