Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241101C00015500 | 2024-10-07 3:28PM EDT | 15.50 | 1.55 | 0.65 | 4.40 | 0.00 | - | 1 | 4 | 87.89% |
| LMND241101C00016000 | 2024-10-10 3:48PM EDT | 16.00 | 2.04 | 2.10 | 4.10 | 0.00 | - | 12 | 54 | 147.27% |
| LMND241101C00016500 | 2024-10-11 3:16PM EDT | 16.50 | 1.80 | 0.40 | 3.00 | +0.04 | +2.27% | 5 | 49 | 74.32% |
| LMND241101C00017000 | 2024-10-11 3:22PM EDT | 17.00 | 1.67 | 1.00 | 3.20 | +0.28 | +20.14% | 3 | 340 | 115.82% |
| LMND241101C00017500 | 2024-10-10 12:27PM EDT | 17.50 | 1.00 | 1.30 | 3.40 | 0.00 | - | 7 | 34 | 144.73% |
| LMND241101C00018000 | 2024-10-11 3:36PM EDT | 18.00 | 1.18 | 1.05 | 1.25 | +0.11 | +10.28% | 6 | 119 | 84.86% |
| LMND241101C00018500 | 2024-10-11 11:40AM EDT | 18.50 | 0.90 | 0.10 | 2.30 | +0.02 | +2.27% | 15 | 36 | 99.12% |
| LMND241101C00019000 | 2024-10-11 3:17PM EDT | 19.00 | 0.83 | 0.75 | 0.90 | +0.13 | +18.57% | 11 | 88 | 86.04% |
| LMND241101C00019500 | 2024-10-11 3:59PM EDT | 19.50 | 0.69 | 0.65 | 1.00 | +0.14 | +25.45% | 3 | 129 | 95.12% |
| LMND241101C00020000 | 2024-10-11 3:34PM EDT | 20.00 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 8 | 150 | 88.18% |
| LMND241101C00020500 | 2024-10-10 3:45PM EDT | 20.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 12 | 18 | 84.57% |
| LMND241101C00021000 | 2024-10-11 2:33PM EDT | 21.00 | 0.38 | 0.15 | 0.50 | +0.03 | +8.57% | 11 | 156 | 80.86% |
| LMND241101C00022000 | 2024-10-11 9:43AM EDT | 22.00 | 0.23 | 0.20 | 0.35 | +0.03 | +15.00% | 11 | 6 | 88.09% |
| LMND241101C00022500 | 2024-09-30 9:48AM EDT | 22.50 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 4 | 90.82% |
| LMND241101C00023000 | 2024-10-10 11:58AM EDT | 23.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 90.23% |
| LMND241101C00024000 | 2024-09-25 10:09AM EDT | 24.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 92.97% |
| LMND241101C00025000 | 2024-10-11 1:33PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 31 | 4 | 97.27% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241101P00012000 | 2024-10-01 12:13PM EDT | 12.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | - | 4 | 214.06% |
| LMND241101P00013500 | 2024-10-02 9:42AM EDT | 13.50 | 0.18 | 0.15 | 0.30 | -0.17 | -48.57% | 10 | 15 | 93.95% |
| LMND241101P00014000 | 2024-10-11 3:56PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 3 | 57 | 86.91% |
| LMND241101P00014500 | 2024-10-11 3:18PM EDT | 14.50 | 0.35 | 0.25 | 0.40 | -0.19 | -35.19% | 1 | 52 | 84.57% |
| LMND241101P00015000 | 2024-10-11 3:18PM EDT | 15.00 | 0.48 | 0.00 | 2.50 | -0.30 | -38.46% | 2 | 144 | 145.90% |
| LMND241101P00015500 | 2024-10-11 2:45PM EDT | 15.50 | 0.60 | 0.30 | 1.20 | -0.35 | -36.84% | 2 | 57 | 96.29% |
| LMND241101P00016000 | 2024-10-11 3:41PM EDT | 16.00 | 0.78 | 0.00 | 1.35 | -0.82 | -51.25% | 5 | 127 | 78.32% |
| LMND241101P00016500 | 2024-10-10 11:41AM EDT | 16.50 | 1.44 | 0.90 | 2.05 | 0.00 | - | 1 | 27 | 116.80% |
| LMND241101P00017000 | 2024-10-11 3:22PM EDT | 17.00 | 1.22 | 0.30 | 1.50 | -0.13 | -9.63% | 4 | 53 | 65.92% |
| LMND241101P00017500 | 2024-10-09 3:49PM EDT | 17.50 | 2.05 | 0.50 | 1.75 | 0.00 | - | 50 | 53 | 64.06% |
| LMND241101P00018000 | 2024-10-09 9:34AM EDT | 18.00 | 3.05 | 0.70 | 2.05 | 0.00 | - | 9 | 18 | 61.62% |
| LMND241101P00018500 | 2024-10-08 10:01AM EDT | 18.50 | 3.00 | 1.15 | 2.40 | 0.00 | - | 1 | 11 | 66.21% |
| LMND241101P00019000 | 2024-10-04 1:02PM EDT | 19.00 | 2.72 | 1.45 | 2.75 | 0.00 | - | 1 | 1 | 64.16% |
| LMND241101P00020000 | 2024-09-20 11:08AM EDT | 20.00 | 2.25 | 2.45 | 5.20 | 0.00 | - | 3 | 3 | 128.52% |
| LMND241101P00021000 | 2024-09-27 3:02PM EDT | 21.00 | 4.29 | 3.90 | 4.10 | 0.00 | - | 1 | 2 | 86.52% |
© 2024 Yahoo. All rights reserved.