New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.78-0.08 (-0.47%)
At close: 04:00PM EDT
16.80 +0.02 (+0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240419C000090002024-04-11 11:00AM EDT9.007.307.708.90+7.30--1457.81%
LMND240419C000100002024-03-08 4:59PM EDT10.007.805.708.500.00-100339.84%
LMND240419C000120002024-04-10 11:47AM EDT12.004.104.405.400.00-236185.16%
LMND240419C000125002024-03-20 2:36PM EDT12.503.803.904.800.00-117147.66%
LMND240419C000130002024-04-01 11:27AM EDT13.003.383.603.900.00-119149.22%
LMND240419C000140002024-04-04 12:58PM EDT14.003.071.804.000.00-417115.23%
LMND240419C000150002024-04-08 10:54AM EDT15.002.111.752.850.00-147148.83%
LMND240419C000155002024-04-12 10:52AM EDT15.501.251.351.45-0.20-13.79%102064.45%
LMND240419C000160002024-04-12 10:35AM EDT16.001.000.951.05-0.14-12.28%2068862.11%
LMND240419C000165002024-04-12 2:36PM EDT16.500.610.650.70-0.21-25.61%2823061.52%
LMND240419C000170002024-04-12 3:59PM EDT17.000.450.400.45-0.05-10.00%741,06461.13%
LMND240419C000175002024-04-12 3:52PM EDT17.500.270.250.30-0.10-27.03%501,10664.26%
LMND240419C000180002024-04-12 2:52PM EDT18.000.150.150.20-0.07-31.82%1051,01667.19%
LMND240419C000185002024-04-12 1:52PM EDT18.500.100.100.15-0.05-33.33%524772.66%
LMND240419C000190002024-04-12 3:21PM EDT19.000.050.050.10-0.05-50.00%101,95573.83%
LMND240419C000195002024-04-12 3:41PM EDT19.500.050.000.050.00-117367.19%
LMND240419C000200002024-04-11 2:11PM EDT20.000.040.000.050.00-231,34575.78%
LMND240419C000205002024-04-08 3:33PM EDT20.500.070.000.050.00-74784.38%
LMND240419C000210002024-04-10 11:26AM EDT21.000.030.000.150.00-10201114.06%
LMND240419C000215002024-04-09 10:15AM EDT21.500.050.000.150.00-614123.44%
LMND240419C000220002024-04-09 10:15AM EDT22.000.070.000.050.00-2682107.81%
LMND240419C000230002024-03-25 2:51PM EDT23.000.050.000.050.00-21,034121.88%
LMND240419C000240002024-03-18 12:20PM EDT24.000.040.000.100.00-1607151.56%
LMND240419C000250002024-04-04 11:07AM EDT25.000.060.000.050.00-1433148.44%
LMND240419C000300002024-04-04 11:59AM EDT30.000.030.000.050.00-2313203.13%
LMND240419C000350002024-04-04 10:59AM EDT35.000.010.000.050.00-1766245.31%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240419P000080002024-03-11 12:36PM EDT8.000.070.000.500.00-33426.56%
LMND240419P000090002024-03-05 4:18PM EDT9.000.050.000.750.00--5413.28%
LMND240419P000100002024-03-11 9:52AM EDT10.000.010.000.050.00-1127196.88%
LMND240419P000110002024-03-05 11:49AM EDT11.000.050.000.400.00-2135253.91%
LMND240419P000120002024-03-22 12:47PM EDT12.000.050.000.050.00-692135.94%
LMND240419P000130002024-04-09 10:15AM EDT13.000.050.000.750.00-1201212.50%
LMND240419P000135002024-04-12 11:03AM EDT13.500.050.000.050.00-214993.75%
LMND240419P000140002024-04-12 3:40PM EDT14.000.030.000.050.00-6632980.47%
LMND240419P000145002024-04-11 12:31PM EDT14.500.050.000.050.00-46667.19%
LMND240419P000150002024-04-12 1:03PM EDT15.000.100.050.100.00-2071170.70%
LMND240419P000155002024-04-12 12:23PM EDT15.500.160.100.15+0.04+33.33%12313665.63%
LMND240419P000160002024-04-12 3:56PM EDT16.000.230.200.25-0.01-4.17%7749062.70%
LMND240419P000165002024-04-12 3:53PM EDT16.500.410.350.45-0.24-36.92%1079862.11%
LMND240419P000170002024-04-12 3:51PM EDT17.000.700.600.70-0.45-39.13%1954161.72%
LMND240419P000175002024-04-12 3:51PM EDT17.500.980.951.05+0.13+15.29%192664.84%
LMND240419P000180002024-04-10 9:46AM EDT18.001.951.351.450.00-120767.97%
LMND240419P000185002024-04-01 2:34PM EDT18.502.271.751.900.00--1068.75%
LMND240419P000190002024-04-09 10:20AM EDT19.001.652.202.400.00-116575.00%
LMND240419P000200002024-04-10 9:59AM EDT20.003.803.103.600.00-4160109.38%
LMND240419P000210002024-03-14 9:42AM EDT21.004.203.904.600.00-36195.31%
LMND240419P000220002024-03-15 12:51PM EDT22.005.814.905.400.00-19162.11%
LMND240419P000300002024-02-27 4:59PM EDT30.009.5213.4013.900.00--0344.53%