Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220C00009000 | 2024-07-15 9:36AM EDT | 9.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMND241220C00010000 | 2024-07-29 12:36PM EDT | 10.00 | 13.43 | 7.70 | 9.60 | 0.00 | - | 1 | 96 | 105.66% |
| LMND241220C00012000 | 2024-08-13 3:53PM EDT | 12.00 | 4.50 | 6.20 | 6.60 | 0.00 | - | 10 | 296 | 65.43% |
| LMND241220C00013000 | 2024-08-13 9:50AM EDT | 13.00 | 3.60 | 5.40 | 6.50 | 0.00 | - | 10 | 224 | 82.03% |
| LMND241220C00014000 | 2024-09-05 11:21AM EDT | 14.00 | 5.46 | 4.70 | 5.00 | 0.00 | - | 1 | 1,005 | 66.11% |
| LMND241220C00015000 | 2024-09-03 2:50PM EDT | 15.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 9 | 3,996 | 65.33% |
| LMND241220C00016000 | 2024-09-04 1:53PM EDT | 16.00 | 3.70 | 2.95 | 3.70 | -0.50 | -11.90% | 4 | 286 | 58.79% |
| LMND241220C00017000 | 2024-09-09 3:46PM EDT | 17.00 | 3.14 | 2.95 | 3.10 | 0.00 | - | 72 | 675 | 65.97% |
| LMND241220C00018000 | 2024-09-09 11:05AM EDT | 18.00 | 2.55 | 2.45 | 2.60 | 0.00 | - | 16 | 600 | 65.19% |
| LMND241220C00019000 | 2024-09-09 9:32AM EDT | 19.00 | 2.53 | 2.05 | 2.20 | 0.00 | - | 1 | 654 | 65.38% |
| LMND241220C00020000 | 2024-09-09 11:52AM EDT | 20.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 2 | 1,850 | 65.38% |
| LMND241220C00021000 | 2024-09-05 10:50AM EDT | 21.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | 3 | 122 | 65.33% |
| LMND241220C00022000 | 2024-09-09 10:08AM EDT | 22.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 2 | 451 | 65.33% |
| LMND241220C00023000 | 2024-09-06 11:13AM EDT | 23.00 | 1.39 | 0.95 | 1.10 | 0.00 | - | 40 | 178 | 65.72% |
| LMND241220C00024000 | 2024-09-05 3:34PM EDT | 24.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 1 | 611 | 66.60% |
| LMND241220C00025000 | 2024-09-10 9:41AM EDT | 25.00 | 0.78 | 0.65 | 0.80 | -0.23 | -22.77% | 1 | 945 | 66.60% |
| LMND241220C00030000 | 2024-09-09 1:27PM EDT | 30.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 483 | 69.34% |
| LMND241220C00035000 | 2024-09-04 10:53AM EDT | 35.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 2 | 688 | 71.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220P00003000 | 2024-08-06 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 257.81% |
| LMND241220P00005000 | 2024-06-14 3:49PM EDT | 5.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 184.77% |
| LMND241220P00008000 | 2024-08-13 12:48PM EDT | 8.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 8 | 133.59% |
| LMND241220P00009000 | 2024-08-29 3:58PM EDT | 9.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 1 | 25 | 119.24% |
| LMND241220P00010000 | 2024-09-03 12:26PM EDT | 10.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 40 | 72 | 86.43% |
| LMND241220P00011000 | 2024-08-29 3:58PM EDT | 11.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 417 | 71.09% |
| LMND241220P00012000 | 2024-09-09 3:30PM EDT | 12.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 22 | 505 | 70.80% |
| LMND241220P00013000 | 2024-09-09 11:55AM EDT | 13.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 2,646 | 67.97% |
| LMND241220P00014000 | 2024-09-05 10:19AM EDT | 14.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 137 | 66.50% |
| LMND241220P00015000 | 2024-09-09 1:52PM EDT | 15.00 | 1.08 | 0.95 | 1.30 | 0.00 | - | 50 | 462 | 68.21% |
| LMND241220P00016000 | 2024-09-05 2:45PM EDT | 16.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 3 | 120 | 65.19% |
| LMND241220P00017000 | 2024-09-09 10:42AM EDT | 17.00 | 1.93 | 1.80 | 1.90 | 0.00 | - | 1 | 178 | 64.16% |
| LMND241220P00018000 | 2024-09-09 11:08AM EDT | 18.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 3 | 422 | 64.11% |
| LMND241220P00019000 | 2024-09-06 1:09PM EDT | 19.00 | 2.95 | 2.90 | 3.10 | 0.00 | - | 5 | 508 | 64.99% |
| LMND241220P00020000 | 2024-09-05 12:45PM EDT | 20.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 77 | 439 | 63.67% |
| LMND241220P00021000 | 2024-09-10 10:02AM EDT | 21.00 | 4.20 | 4.20 | 4.40 | +0.20 | +5.00% | 1 | 70 | 63.57% |
| LMND241220P00022000 | 2024-09-05 12:23PM EDT | 22.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 82 | 319 | 63.53% |
| LMND241220P00023000 | 2024-08-22 10:51AM EDT | 23.00 | 6.10 | 5.70 | 6.60 | 0.00 | - | 6 | 259 | 72.61% |
| LMND241220P00024000 | 2024-09-09 11:33AM EDT | 24.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 43 | 141 | 62.89% |
| LMND241220P00025000 | 2024-09-03 12:58PM EDT | 25.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 10 | 185 | 64.36% |
| LMND241220P00030000 | 2024-08-21 11:03AM EDT | 30.00 | 12.71 | 11.70 | 12.40 | 0.00 | - | 1 | 34 | 58.98% |
| LMND241220P00035000 | 2024-08-21 2:30PM EDT | 35.00 | 17.50 | 16.50 | 18.40 | 0.00 | - | 10 | 0 | 95.51% |
© 2024 Yahoo. All rights reserved.