Mail

New Zealand markets close in 4 hours 49 minutes

NZX 50
12,797.82
-47.82(-0.37%)
NZD/USD
0.6097
-0.0016(-0.26%)
NZD/EUR
0.5573
-0.0009(-0.16%)
ALL ORDS
8,491.50
-7.20(-0.08%)
ASX 200
8,214.50
-8.50(-0.10%)
OIL
74.27
-1.29(-1.71%)

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.39

+0.47

(+2.78%)

At close: 04:00PM EDT

17.30

-0.09

(-0.52%)

After hours:

08:00PM EDT

In the money

Show:ListStraddle

Callsfor25 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LMND241025C00014500	2024-10-10 11:38AM EDT	14.50	1.90	2.60	4.80	0.00	-	1	1	160.94%
LMND241025C00015500	2024-10-11 1:29PM EDT	15.50	1.70	1.90	3.90	+0.06	+3.66%	2	53	145.90%
LMND241025C00016000	2024-10-11 2:56PM EDT	16.00	1.51	0.50	2.15	+0.16	+11.85%	5	22	107.03%
LMND241025C00016500	2024-10-11 2:14PM EDT	16.50	0.90	1.10	1.25	-0.13	-12.62%	5	73	56.45%
LMND241025C00017000	2024-10-11 3:16PM EDT	17.00	0.82	0.05	0.90	+0.12	+17.14%	65	113	53.13%
LMND241025C00017500	2024-10-11 3:57PM EDT	17.50	0.58	0.50	0.65	+0.04	+7.41%	15	40	53.61%
LMND241025C00018000	2024-10-11 3:24PM EDT	18.00	0.40	0.35	0.45	+0.13	+48.15%	23	56	53.61%
LMND241025C00018500	2024-10-11 2:31PM EDT	18.50	0.30	0.20	0.30	+0.10	+50.00%	86	74	53.52%
LMND241025C00019000	2024-10-11 2:29PM EDT	19.00	0.15	0.15	0.20	+0.05	+50.00%	6	25	51.56%
LMND241025C00019500	2024-09-23 9:41AM EDT	19.50	0.46	0.05	0.15	0.00	-	-	1	50.78%
LMND241025C00020000	2024-10-09 3:41PM EDT	20.00	0.10	0.05	0.15	+0.05	+100.00%	5	98	58.40%
LMND241025C00020500	2024-10-01 11:18AM EDT	20.50	0.30	0.00	0.75	0.00	-	9	14	99.90%
LMND241025C00021000	2024-10-07 10:07AM EDT	21.00	0.55	0.05	0.75	0.00	-	3	17	110.94%
LMND241025C00022000	2024-09-12 2:54PM EDT	22.00	0.32	0.00	0.75	0.00	-	-	2	123.83%
LMND241025C00022500	2024-09-19 9:44AM EDT	22.50	0.26	0.00	0.75	0.00	-	5	7	131.06%
LMND241025C00023000	2024-09-19 12:39PM EDT	23.00	0.20	0.00	0.75	0.00	-	-	1	138.09%
LMND241025C00024000	2024-09-18 2:10PM EDT	24.00	0.20	0.00	0.40	0.00	-	-	25	126.56%
LMND241025C00030000	2024-09-06 9:50AM EDT	30.00	1.05	0.00	0.50	0.00	-	1	1	194.34%

Putsfor25 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LMND241025P00012000	2024-09-23 12:20PM EDT	12.00	0.15	0.00	0.75	0.00	-	-	1	185.94%
LMND241025P00013000	2024-10-08 3:07PM EDT	13.00	0.06	0.00	2.15	0.00	-	3	19	241.99%
LMND241025P00013500	2024-10-09 1:21PM EDT	13.50	0.06	0.00	0.75	0.00	-	39	47	141.80%
LMND241025P00014000	2024-10-10 2:45PM EDT	14.00	0.09	0.00	0.75	-0.01	-10.00%	1	5	127.54%
LMND241025P00014500	2024-10-10 3:05PM EDT	14.50	0.07	0.00	0.30	0.00	-	41	153	82.81%
LMND241025P00015000	2024-10-11 1:21PM EDT	15.00	0.07	0.05	0.10	-0.03	-30.00%	2	88	58.59%
LMND241025P00015500	2024-10-11 10:12AM EDT	15.50	0.15	0.05	0.15	-0.05	-25.00%	3	234	52.73%
LMND241025P00016000	2024-10-11 3:46PM EDT	16.00	0.20	0.10	0.20	-0.15	-42.86%	43	65	54.30%
LMND241025P00016500	2024-10-11 2:31PM EDT	16.50	0.30	0.20	0.30	-0.14	-31.82%	19	8	50.98%
LMND241025P00017000	2024-10-10 1:41PM EDT	17.00	0.80	0.40	0.50	0.00	-	10	114	52.34%
LMND241025P00017500	2024-10-10 2:45PM EDT	17.50	0.80	0.60	0.75	-0.18	-18.37%	1	53	52.83%
LMND241025P00018000	2024-10-02 3:18PM EDT	18.00	1.80	0.90	1.05	0.00	-	23	28	52.83%
LMND241025P00018500	2024-10-02 2:52PM EDT	18.50	1.63	0.15	1.45	-0.57	-25.91%	2	6	57.13%
LMND241025P00019000	2024-10-08 3:49PM EDT	19.00	3.30	0.05	3.40	0.00	-	1	5	184.57%
LMND241025P00019500	2024-09-20 2:49PM EDT	19.50	1.68	0.30	2.75	0.00	-	24	24	105.27%
LMND241025P00022000	2024-09-06 11:23AM EDT	22.00	3.80	4.20	6.40	0.00	-	1	0	156.05%