Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241018C00013000 | 2024-10-01 11:38AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND241018C00014000 | 2024-10-08 10:43AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND241018C00014500 | 2024-10-09 9:38AM EDT | 14.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND241018C00015000 | 2024-10-09 2:06PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMND241018C00015500 | 2024-10-11 10:07AM EDT | 15.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND241018C00016000 | 2024-10-14 10:09AM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND241018C00016500 | 2024-10-14 9:40AM EDT | 16.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND241018C00017000 | 2024-10-14 2:10PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LMND241018C00017500 | 2024-10-14 3:55PM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| LMND241018C00018000 | 2024-10-14 3:56PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| LMND241018C00018500 | 2024-10-14 3:49PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| LMND241018C00019000 | 2024-10-14 3:56PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LMND241018C00019500 | 2024-10-08 3:11PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMND241018C00020000 | 2024-10-14 12:38PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMND241018C00021000 | 2024-10-03 11:29AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMND241018C00021500 | 2024-09-26 10:14AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND241018C00022000 | 2024-09-25 12:05PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LMND241018C00023000 | 2024-09-26 12:04PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMND241018C00024000 | 2024-09-30 11:49AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND241018C00025000 | 2024-10-14 10:21AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMND241018C00030000 | 2024-08-28 2:35PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 49 | 271.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241018P00013000 | 2024-09-20 12:06PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| LMND241018P00014000 | 2024-10-08 10:47AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LMND241018P00014500 | 2024-10-09 9:46AM EDT | 14.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND241018P00015000 | 2024-10-14 3:49PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LMND241018P00015500 | 2024-10-11 3:38PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| LMND241018P00016000 | 2024-10-14 2:39PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMND241018P00016500 | 2024-10-14 3:16PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| LMND241018P00017000 | 2024-10-14 3:52PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| LMND241018P00017500 | 2024-10-14 1:41PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LMND241018P00018000 | 2024-10-14 3:15PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMND241018P00019000 | 2024-10-10 3:13PM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMND241018P00019500 | 2024-10-14 10:37AM EDT | 19.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMND241018P00020000 | 2024-10-11 2:44PM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND241018P00022000 | 2024-09-10 1:43PM EDT | 22.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 20 | 0 | 239.84% |
| LMND241018P00023000 | 2024-08-26 9:50AM EDT | 23.00 | 4.40 | 5.50 | 5.90 | 0.00 | - | - | 23 | 212.50% |
| LMND241018P00030000 | 2024-08-19 10:46AM EDT | 30.00 | 12.55 | 10.80 | 13.70 | 0.00 | - | 10 | 0 | 553.52% |
| LMND241018P00035000 | 2024-09-13 9:38AM EDT | 35.00 | 16.55 | 16.70 | 19.10 | 0.00 | - | 10 | 0 | 471.88% |
© 2024 Yahoo. All rights reserved.