UK markets open in 4 hours 33 minutes
NIKKEI 225
38,100.90 -304.76 (-0.79%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,817.11 -3,162.34 (-6.20%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00020000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.56 | 0.55 | 0.65 | -0.19 | -25.33% | 310 | 374 | 241.80% |
| LMND240510C00020000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 673 | 115 | 147.66% |
| LMND240517C00020000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 79 | 342 | 115.14% |
| LMND240524C00020000 | 2024-04-30 11:01AM EDT | 2024-05-24 | 1.00 | 0.80 | 1.00 | +0.05 | +5.26% | 3 | 42 | 104.69% |
| LMND240531C00020000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 1.12 | 0.80 | 1.50 | +0.12 | +12.00% | 2 | 7 | 105.57% |
| LMND240607C00020000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 1.15 | 0.90 | 1.05 | 0.00 | - | 35 | 35 | 86.91% |
| LMND240621C00020000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.20 | -0.25 | -17.86% | 1,688 | 9,748 | 82.52% |
| LMND240719C00020000 | 2024-04-30 2:22PM EDT | 2024-07-19 | 1.42 | 1.35 | 1.50 | -0.23 | -13.94% | 18 | 1,001 | 74.61% |
| LMND240920C00020000 | 2024-04-30 3:15PM EDT | 2024-09-20 | 2.21 | 0.80 | 2.30 | -0.34 | -13.33% | 3 | 371 | 58.79% |
| LMND241220C00020000 | 2024-04-30 9:45AM EDT | 2024-12-20 | 3.50 | 3.00 | 3.30 | +0.07 | +2.04% | 1 | 57 | 75.20% |
| LMND250117C00020000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.40 | -0.31 | -8.71% | 22 | 5,289 | 73.63% |
| LMND251219C00020000 | 2024-04-29 1:53PM EDT | 2025-12-19 | 5.90 | 4.70 | 5.70 | 0.00 | - | 4 | 282 | 70.75% |
| LMND260116C00020000 | 2024-04-30 2:47PM EDT | 2026-01-16 | 5.55 | 4.80 | 7.50 | -0.47 | -7.81% | 14 | 1,323 | 80.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00020000 | 2024-04-30 1:42PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 1 | 83 | 111.72% |
| LMND240524P00020000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.23 | 3.50 | 4.00 | 0.00 | - | 11 | 11 | 109.67% |
| LMND240621P00020000 | 2024-04-30 1:40PM EDT | 2024-06-21 | 3.80 | 3.70 | 4.00 | +0.60 | +18.75% | 11 | 5,220 | 78.61% |
| LMND240719P00020000 | 2024-04-26 1:15PM EDT | 2024-07-19 | 3.70 | 4.00 | 4.20 | 0.00 | - | 1 | 692 | 71.58% |
| LMND240920P00020000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.90 | 0.00 | - | 24 | 143 | 68.95% |
| LMND250117P00020000 | 2024-04-30 1:51PM EDT | 2025-01-17 | 5.70 | 5.50 | 5.90 | -0.77 | -11.90% | 4 | 1,987 | 67.31% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 2025-12-19 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 65.85% |
| LMND260116P00020000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 7.48 | 7.30 | 7.60 | 0.00 | - | 25 | 115 | 63.21% |
© 2024 Yahoo. All rights reserved.