New Zealand markets close in 29 minutes

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.07+0.53 (+2.35%)
At close: 04:00PM EDT
23.30 +0.23 (+1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240719C000050002024-07-12 10:44AM EDT5.0014.600.000.000.00-200.00%
LMND240719C000080002024-07-17 1:16PM EDT8.0014.600.000.00+6.30+75.90%100.00%
LMND240719C000090002024-07-09 10:34AM EDT9.008.300.000.000.00--00.00%
LMND240719C000100002024-07-15 10:15AM EDT10.0010.500.000.000.00-100.00%
LMND240719C000105002024-07-15 12:05PM EDT10.5010.100.000.000.00-400.00%
LMND240719C000110002024-07-16 9:45AM EDT11.0010.600.000.000.00--00.00%
LMND240719C000115002024-07-16 9:45AM EDT11.5010.1511.3013.400.00---892.19%
LMND240719C000120002024-07-15 11:27AM EDT12.008.570.000.000.00-100.00%
LMND240719C000130002024-07-15 11:17AM EDT13.007.200.000.000.00-1200.00%
LMND240719C000135002024-07-11 10:25AM EDT13.505.230.000.000.00--00.00%
LMND240719C000140002024-07-17 12:34PM EDT14.008.800.000.00+1.65+23.08%400.00%
LMND240719C000145002024-07-15 11:59AM EDT14.506.200.000.000.00-200.00%
LMND240719C000150002024-07-15 3:44PM EDT15.005.820.000.000.00-300.00%
LMND240719C000155002024-07-17 1:09PM EDT15.507.250.000.00+4.35+150.00%500.00%
LMND240719C000160002024-07-17 1:25PM EDT16.006.550.000.00+0.09+1.39%2200.00%
LMND240719C000165002024-07-16 3:40PM EDT16.506.000.000.000.00-300.00%
LMND240719C000170002024-07-17 11:39AM EDT17.005.830.000.00+0.75+14.76%8200.00%
LMND240719C000175002024-07-17 10:07AM EDT17.505.700.000.00+1.40+32.56%1100.00%
LMND240719C000180002024-07-17 3:27PM EDT18.005.300.000.00+0.80+17.78%700.00%
LMND240719C000185002024-07-16 3:40PM EDT18.504.030.000.000.00-800.00%
LMND240719C000190002024-07-17 1:26PM EDT19.003.600.000.00+0.55+18.03%8400.00%
LMND240719C000195002024-07-17 3:33PM EDT19.503.700.000.00+0.55+17.46%8400.00%
LMND240719C000200002024-07-17 3:48PM EDT20.003.090.000.00+0.59+23.60%13600.00%
LMND240719C000205002024-07-17 1:13PM EDT20.502.250.000.00+0.40+21.62%600.00%
LMND240719C000210002024-07-17 2:48PM EDT21.002.100.000.00+0.61+40.94%17300.00%
LMND240719C000215002024-07-17 11:06AM EDT21.501.600.000.00+0.46+40.35%11700.00%
LMND240719C000220002024-07-17 3:56PM EDT22.001.210.000.00+0.31+34.44%10900.00%
LMND240719C000225002024-07-17 3:58PM EDT22.500.840.000.00+0.09+12.00%29700.00%
LMND240719C000230002024-07-17 3:59PM EDT23.000.600.000.00+0.05+9.09%2,04100.00%
LMND240719C000235002024-07-17 3:58PM EDT23.500.410.400.50+0.12+41.38%--93.36%
LMND240719C000240002024-07-17 3:56PM EDT24.000.260.000.00+0.01+4.00%430012.50%
LMND240719C000245002024-07-17 2:55PM EDT24.500.230.000.00+0.05+27.78%267025.00%
LMND240719C000250002024-07-17 3:57PM EDT25.000.150.000.000.00-717025.00%
LMND240719C000260002024-07-17 12:03PM EDT26.000.060.000.00+0.01+20.00%11050.00%
LMND240719C000270002024-07-17 3:01PM EDT27.000.080.000.00+0.03+60.00%52050.00%
LMND240719C000280002024-07-17 2:29PM EDT28.000.050.000.000.00-7050.00%
LMND240719C000300002024-07-17 3:38PM EDT30.000.050.000.000.00-110050.00%
LMND240719C000320002024-07-17 3:25PM EDT32.000.050.000.000.00-1050.00%
LMND240719C000350002024-07-17 9:30AM EDT35.000.050.000.00+0.01+25.00%2050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240719P000030002024-01-02 1:33PM EDT3.000.040.000.250.00-101,543.75%
LMND240719P000050002024-06-13 9:55AM EDT5.000.010.000.500.00-15411,328.13%
LMND240719P000060002023-12-15 2:00PM EDT6.000.250.000.250.00-10101,018.75%
LMND240719P000070002023-12-20 12:31PM EDT7.000.300.150.350.00-111,046.88%
LMND240719P000080002024-05-29 9:52AM EDT8.000.050.000.750.00-12151,034.38%
LMND240719P000090002024-05-29 10:01AM EDT9.000.050.000.750.00-1921929.69%
LMND240719P000100002024-06-18 9:30AM EDT10.000.050.000.000.00-5050.00%
LMND240719P000110002024-06-18 3:35PM EDT11.000.050.000.000.00-1050.00%
LMND240719P000115002024-07-02 9:46AM EDT11.500.050.000.000.00--050.00%
LMND240719P000120002024-07-09 2:31PM EDT12.000.070.000.000.00-10050.00%
LMND240719P000125002024-06-26 9:52AM EDT12.500.050.000.000.00--050.00%
LMND240719P000130002024-07-15 1:41PM EDT13.000.010.000.000.00-1050.00%
LMND240719P000135002024-07-08 10:43AM EDT13.500.050.000.000.00-35050.00%
LMND240719P000140002024-07-15 1:41PM EDT14.000.040.000.000.00-8050.00%
LMND240719P000145002024-07-09 9:47AM EDT14.500.050.000.000.00-201050.00%
LMND240719P000150002024-07-17 10:27AM EDT15.000.010.000.00-0.03-75.00%1050.00%
LMND240719P000155002024-07-15 9:56AM EDT15.500.070.000.000.00-3050.00%
LMND240719P000160002024-07-17 10:13AM EDT16.000.050.000.000.00-15050.00%
LMND240719P000165002024-07-16 11:43AM EDT16.500.200.000.000.00-3050.00%
LMND240719P000170002024-07-12 2:51PM EDT17.000.060.000.000.00-57050.00%
LMND240719P000175002024-07-17 1:10PM EDT17.500.040.000.00+0.01+33.33%1050.00%
LMND240719P000180002024-07-15 10:20AM EDT18.000.050.000.000.00-45050.00%
LMND240719P000185002024-07-16 2:38PM EDT18.500.020.000.000.00-20050.00%
LMND240719P000190002024-07-17 12:37PM EDT19.000.050.000.000.00-1050.00%
LMND240719P000195002024-07-16 2:23PM EDT19.500.050.000.000.00-2050.00%
LMND240719P000200002024-07-17 3:32PM EDT20.000.050.000.000.00-28050.00%
LMND240719P000205002024-07-17 11:40AM EDT20.500.050.050.00-0.06-54.55%21092.19%
LMND240719P000210002024-07-17 3:36PM EDT21.000.050.000.00-0.10-66.67%210025.00%
LMND240719P000215002024-07-17 1:42PM EDT21.500.150.100.00-0.11-42.31%--71.09%
LMND240719P000220002024-07-17 3:48PM EDT22.000.190.000.00-0.26-57.78%1,280025.00%
LMND240719P000225002024-07-17 3:48PM EDT22.500.360.350.45-0.34-48.57%--96.09%
LMND240719P000230002024-07-17 3:33PM EDT23.000.500.000.00-0.60-54.55%39201.56%
LMND240719P000250002024-07-17 10:47AM EDT25.001.950.000.00-4.85-71.32%210.00%
LMND240719P000270002023-08-02 10:12AM EDT27.009.8013.1013.500.00-10181,612.31%
LMND240719P000300002023-12-20 12:16PM EDT30.0013.0013.8014.100.00-5111,351.95%