UK markets open in 3 hours 49 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.40 -4.50 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,052.23 -2,987.23 (-5.85%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00022000 | 2024-04-30 3:39PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.30 | 0.00 | - | 241 | 190 | 239.84% |
| LMND240510C00022000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.36 | 0.30 | 0.45 | +0.01 | +2.86% | 4 | 36 | 145.12% |
| LMND240517C00022000 | 2024-04-30 12:35PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 1 | 127 | 113.87% |
| LMND240531C00022000 | 2024-04-26 12:09PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 4 | 94.63% |
| LMND240621C00022000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 12 | 901 | 82.81% |
| LMND240719C00022000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 0.95 | 0.90 | 1.05 | -0.35 | -26.92% | 3 | 788 | 75.00% |
| LMND240920C00022000 | 2024-04-30 2:20PM EDT | 2024-09-20 | 1.75 | 1.60 | 1.75 | -0.20 | -10.26% | 40 | 115 | 73.78% |
| LMND241220C00022000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 2.93 | 2.40 | 2.70 | 0.00 | - | 19 | 20 | 73.93% |
| LMND250117C00022000 | 2024-04-30 10:57AM EDT | 2025-01-17 | 3.07 | 2.55 | 3.10 | -0.02 | -0.65% | 1 | 515 | 74.61% |
| LMND251219C00022000 | 2024-04-30 2:46PM EDT | 2025-12-19 | 5.02 | 4.60 | 7.00 | -0.48 | -8.73% | 2 | 76 | 83.67% |
| LMND260116C00022000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 5.20 | 3.50 | 5.20 | -0.10 | -1.89% | 5 | 99 | 65.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00022000 | 2024-04-04 9:49AM EDT | 2024-05-17 | 5.30 | 4.30 | 5.30 | 0.00 | - | 31 | 31 | 60.16% |
| LMND240531P00022000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 6.65 | 4.70 | 5.40 | 0.00 | - | - | 1 | 75.00% |
| LMND240621P00022000 | 2024-04-10 9:54AM EDT | 2024-06-21 | 6.20 | 5.30 | 5.60 | 0.00 | - | 15 | 143 | 79.49% |
| LMND240719P00022000 | 2024-04-24 11:39AM EDT | 2024-07-19 | 5.30 | 5.50 | 5.80 | 0.00 | - | 4 | 312 | 71.58% |
| LMND240920P00022000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 6.30 | 5.50 | 7.40 | 0.00 | - | 66 | 216 | 73.93% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 2025-01-17 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 68.65% |
| LMND260116P00022000 | 2024-04-30 9:50AM EDT | 2026-01-16 | 8.50 | 6.60 | 9.00 | -0.11 | -1.28% | 1 | 9 | 50.57% |
© 2024 Yahoo. All rights reserved.