Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-09-03 10:55AM EDT | 3.00 | 15.35 | 14.60 | 15.40 | 0.00 | - | 2 | 0 | 578.13% |
| LMND240920C00005000 | 2024-07-23 9:49AM EDT | 5.00 | 17.85 | 10.40 | 14.10 | 0.00 | - | 1 | 3 | 828.91% |
| LMND240920C00009000 | 2024-09-04 10:32AM EDT | 9.00 | 10.00 | 8.60 | 9.60 | 0.00 | - | 20 | 0 | 275.00% |
| LMND240920C00010000 | 2024-07-29 9:53AM EDT | 10.00 | 13.31 | 7.70 | 8.20 | 0.00 | - | 6 | 7 | 179.69% |
| LMND240920C00011000 | 2024-07-11 9:32AM EDT | 11.00 | 7.54 | 4.20 | 4.80 | 0.00 | - | 1 | 11 | 0.00% |
| LMND240920C00012000 | 2024-08-09 10:00AM EDT | 12.00 | 3.83 | 5.00 | 6.60 | 0.00 | - | 1 | 74 | 264.26% |
| LMND240920C00013000 | 2024-08-12 3:52PM EDT | 13.00 | 5.25 | 4.70 | 6.50 | +2.81 | +115.16% | 1 | 102 | 226.95% |
| LMND240920C00014000 | 2024-09-05 11:21AM EDT | 14.00 | 4.30 | 3.70 | 4.30 | -0.47 | -9.85% | 1 | 1,097 | 100.78% |
| LMND240920C00015000 | 2024-08-21 12:19PM EDT | 15.00 | 2.55 | 2.90 | 3.20 | 0.00 | - | 2 | 545 | 87.50% |
| LMND240920C00016000 | 2024-09-09 9:50AM EDT | 16.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 13 | 617 | 55.86% |
| LMND240920C00016500 | 2024-08-29 10:53AM EDT | 16.50 | 2.69 | 1.50 | 1.65 | 0.00 | - | 5 | 127 | 54.49% |
| LMND240920C00017000 | 2024-09-09 9:34AM EDT | 17.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 1 | 669 | 56.45% |
| LMND240920C00017500 | 2024-09-10 10:55AM EDT | 17.50 | 1.10 | 0.85 | 0.95 | -0.75 | -40.54% | 8 | 66 | 55.66% |
| LMND240920C00018000 | 2024-09-10 11:04AM EDT | 18.00 | 0.60 | 0.60 | 0.70 | -0.31 | -34.07% | 11 | 1,478 | 56.25% |
| LMND240920C00018500 | 2024-09-10 11:02AM EDT | 18.50 | 0.46 | 0.45 | 0.55 | -0.10 | -17.86% | 7 | 225 | 60.55% |
| LMND240920C00019000 | 2024-09-10 10:22AM EDT | 19.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1,076 | 1,022 | 61.13% |
| LMND240920C00019500 | 2024-09-03 12:22PM EDT | 19.50 | 0.60 | 0.20 | 0.30 | 0.00 | - | 23 | 38 | 62.70% |
| LMND240920C00020000 | 2024-09-10 9:53AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 10 | 2,693 | 66.99% |
| LMND240920C00020500 | 2024-09-10 11:02AM EDT | 20.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 5 | 65 | 69.34% |
| LMND240920C00021000 | 2024-09-09 10:15AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 994 | 69.14% |
| LMND240920C00021500 | 2024-08-29 1:03PM EDT | 21.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 76.56% |
| LMND240920C00022000 | 2024-09-09 3:41PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 847 | 83.59% |
| LMND240920C00022500 | 2024-09-04 1:37PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 43 | 90.23% |
| LMND240920C00023000 | 2024-09-06 3:08PM EDT | 23.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 782 | 101.56% |
| LMND240920C00024000 | 2024-09-09 1:49PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 810 | 108.59% |
| LMND240920C00025000 | 2024-09-09 2:57PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2,274 | 119.53% |
| LMND240920C00026000 | 2024-09-09 3:04PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 82 | 123.44% |
| LMND240920C00030000 | 2024-09-04 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 1,331 | 167.19% |
| LMND240920C00035000 | 2024-08-30 10:19AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 46 | 3,188 | 204.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 559.38% |
| LMND240920P00008000 | 2024-08-05 10:17AM EDT | 8.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 85 | 370.70% |
| LMND240920P00009000 | 2024-08-15 11:06AM EDT | 9.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 80 | 311.72% |
| LMND240920P00010000 | 2024-08-07 2:14PM EDT | 10.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 223.44% |
| LMND240920P00011000 | 2024-08-07 1:19PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 688 | 246.09% |
| LMND240920P00012000 | 2024-09-09 11:09AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 192 | 129.69% |
| LMND240920P00013000 | 2024-09-09 10:14AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 594 | 95.31% |
| LMND240920P00013500 | 2024-09-06 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 96.88% |
| LMND240920P00014000 | 2024-09-09 11:09AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 24 | 1,111 | 86.33% |
| LMND240920P00014500 | 2024-09-10 10:02AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 41 | 66.41% |
| LMND240920P00015000 | 2024-09-06 2:33PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,170 | 72.66% |
| LMND240920P00015500 | 2024-09-09 11:51AM EDT | 15.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 56 | 66.80% |
| LMND240920P00016000 | 2024-09-09 10:23AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 749 | 63.48% |
| LMND240920P00016500 | 2024-09-10 10:27AM EDT | 16.50 | 0.15 | 0.20 | 0.30 | -0.10 | -40.00% | 21 | 145 | 63.09% |
| LMND240920P00017000 | 2024-09-09 1:57PM EDT | 17.00 | 0.25 | 0.35 | 0.45 | -0.10 | -28.57% | 1 | 622 | 63.48% |
| LMND240920P00017500 | 2024-09-09 12:04PM EDT | 17.50 | 0.51 | 0.50 | 0.60 | 0.00 | - | 19 | 165 | 59.77% |
| LMND240920P00018000 | 2024-09-09 2:13PM EDT | 18.00 | 0.70 | 0.80 | 0.85 | -0.05 | -6.25% | 4 | 659 | 62.31% |
| LMND240920P00018500 | 2024-09-06 11:54AM EDT | 18.50 | 1.00 | 1.10 | 1.20 | 0.00 | - | 1 | 185 | 64.65% |
| LMND240920P00019000 | 2024-09-05 11:31AM EDT | 19.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 3 | 298 | 65.63% |
| LMND240920P00019500 | 2024-09-10 10:48AM EDT | 19.50 | 1.64 | 1.75 | 1.95 | -0.01 | -0.61% | 2 | 33 | 62.70% |
| LMND240920P00020000 | 2024-09-09 9:31AM EDT | 20.00 | 1.95 | 2.25 | 2.40 | 0.00 | - | 17 | 334 | 69.92% |
| LMND240920P00020500 | 2024-09-03 1:38PM EDT | 20.50 | 2.30 | 2.70 | 2.85 | 0.00 | - | - | 1 | 72.85% |
| LMND240920P00021000 | 2024-08-30 10:14AM EDT | 21.00 | 2.70 | 3.20 | 4.00 | 0.00 | - | 1 | 387 | 118.75% |
| LMND240920P00021500 | 2024-08-23 3:28PM EDT | 21.50 | 3.20 | 3.40 | 4.00 | 0.00 | - | 17 | 17 | 76.56% |
| LMND240920P00022000 | 2024-08-30 3:09PM EDT | 22.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 12 | 283 | 83.59% |
| LMND240920P00022500 | 2024-08-23 3:28PM EDT | 22.50 | 4.10 | 4.30 | 4.90 | 0.00 | - | 5 | 5 | 121.68% |
| LMND240920P00023000 | 2024-08-30 11:46AM EDT | 23.00 | 4.80 | 4.70 | 5.30 | 0.00 | - | 1 | 186 | 114.84% |
| LMND240920P00024000 | 2024-08-23 3:58PM EDT | 24.00 | 5.29 | 5.70 | 6.50 | 0.00 | - | 20 | 45 | 50.00% |
| LMND240920P00025000 | 2024-09-03 11:02AM EDT | 25.00 | 6.50 | 6.80 | 7.40 | 0.00 | - | 5 | 71 | 50.00% |
| LMND240920P00026000 | 2024-09-06 12:59PM EDT | 26.00 | 7.70 | 7.70 | 8.30 | 0.00 | - | 27 | 28 | 151.95% |
| LMND240920P00030000 | 2024-08-05 1:48PM EDT | 30.00 | 13.60 | 9.30 | 13.20 | 0.00 | - | 10 | 0 | 310.35% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 17.90 | 18.90 | 0.00 | - | 1 | 1 | 381.25% |
© 2024 Yahoo. All rights reserved.