New Zealand markets open in 7 hours 37 minutes

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.86+0.13 (+0.83%)
At close: 04:00PM EDT
15.89 +0.03 (+0.19%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240426C000135002024-04-04 9:30AM EDT13.503.702.203.900.00-11214.45%
LMND240426C000145002024-03-14 2:07PM EDT14.502.532.352.900.00-55241.41%
LMND240426C000150002024-04-18 10:27AM EDT15.001.201.001.100.00-43964.45%
LMND240426C000155002024-04-19 3:47PM EDT15.500.630.650.75-0.27-30.00%113362.31%
LMND240426C000160002024-04-19 3:55PM EDT16.000.420.400.50-0.03-6.67%15416963.48%
LMND240426C000165002024-04-19 3:46PM EDT16.500.260.200.30-0.03-10.34%5914961.33%
LMND240426C000170002024-04-19 3:59PM EDT17.000.150.100.15-0.03-16.67%10328259.77%
LMND240426C000175002024-04-19 3:46PM EDT17.500.090.050.10-0.01-10.00%2838963.67%
LMND240426C000180002024-04-19 2:11PM EDT18.000.050.050.10-0.02-28.57%1145275.78%
LMND240426C000185002024-04-19 3:12PM EDT18.500.030.000.05-0.02-40.00%310568.75%
LMND240426C000190002024-04-19 12:18PM EDT19.000.050.000.05+0.01+25.00%1315378.13%
LMND240426C000195002024-04-16 9:50AM EDT19.500.010.000.050.00-31387.50%
LMND240426C000200002024-04-18 1:35PM EDT20.000.050.000.050.00-119995.31%
LMND240426C000205002024-04-09 9:30AM EDT20.500.120.000.050.00-13104.69%
LMND240426C000210002024-04-08 9:30AM EDT21.000.050.000.050.00-3168112.50%
LMND240426C000215002024-04-04 12:15PM EDT21.500.150.000.100.00-13134.38%
LMND240426C000220002024-03-26 3:41PM EDT22.000.100.000.750.00-1616231.25%
LMND240426C000225002024-03-20 10:00AM EDT22.500.050.000.750.00-111241.41%
LMND240426C000230002024-03-11 9:55AM EDT23.000.460.000.500.00-11223.83%
LMND240426C000240002024-03-14 11:24AM EDT24.000.140.001.300.00-602320.70%
LMND240426C000250002024-03-28 12:03PM EDT25.000.100.000.300.00-3206228.52%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240426P000120002024-03-12 11:21AM EDT12.000.180.000.750.00--4230.47%
LMND240426P000125002024-03-18 10:02AM EDT12.500.170.000.500.00--1178.91%
LMND240426P000130002024-04-18 11:32AM EDT13.000.020.000.050.00-1587.50%
LMND240426P000135002024-04-19 3:57PM EDT13.500.050.000.05-0.01-16.67%1094673.44%
LMND240426P000140002024-04-19 2:51PM EDT14.000.070.050.10+0.02+40.00%212277.73%
LMND240426P000145002024-04-19 1:25PM EDT14.500.080.050.150.00-728467.19%
LMND240426P000150002024-04-19 3:12PM EDT15.000.210.150.20-0.03-12.50%5015962.11%
LMND240426P000155002024-04-19 3:39PM EDT15.500.400.300.40-0.05-11.11%718663.67%
LMND240426P000160002024-04-19 3:12PM EDT16.000.650.550.65-0.10-13.33%518764.65%
LMND240426P000165002024-04-19 3:17PM EDT16.500.950.850.95+0.35+58.33%277862.70%
LMND240426P000170002024-04-19 12:19PM EDT17.001.251.251.35+0.45+56.25%19565.82%
LMND240426P000175002024-04-19 2:38PM EDT17.501.851.201.80-0.11-5.61%59681.25%
LMND240426P000180002024-04-12 2:16PM EDT18.001.702.102.250.00-12863.28%
LMND240426P000185002024-03-14 2:07PM EDT18.502.671.902.000.00-330.00%
LMND240426P000210002024-04-01 1:35PM EDT21.004.794.007.000.00-10207.03%