Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250321C00010000 | 2024-09-06 12:01PM EDT | 10.00 | 8.74 | 8.30 | 10.50 | 0.00 | - | 40 | 26 | 110.94% |
| LMND250321C00012000 | 2024-08-13 9:46AM EDT | 12.00 | 4.90 | 5.00 | 7.10 | 0.00 | - | 1 | 27 | 76.95% |
| LMND250321C00013000 | 2024-08-12 10:36AM EDT | 13.00 | 4.10 | 5.40 | 5.90 | 0.00 | - | - | 4 | 52.93% |
| LMND250321C00014000 | 2024-09-11 10:09AM EDT | 14.00 | 5.20 | 4.60 | 7.10 | 0.00 | - | 2 | 38 | 76.81% |
| LMND250321C00015000 | 2024-09-06 11:04AM EDT | 15.00 | 5.80 | 4.60 | 6.40 | 0.00 | - | 25 | 81 | 81.35% |
| LMND250321C00016000 | 2024-09-04 3:04PM EDT | 16.00 | 4.99 | 2.60 | 4.60 | 0.00 | - | 2 | 174 | 50.54% |
| LMND250321C00017000 | 2024-09-11 10:35AM EDT | 17.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 12 | 95 | 68.46% |
| LMND250321C00018000 | 2024-09-12 12:40PM EDT | 18.00 | 3.20 | 3.30 | 3.60 | -0.40 | -11.11% | 2 | 55 | 66.99% |
| LMND250321C00019000 | 2024-09-11 1:17PM EDT | 19.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 5 | 118 | 67.19% |
| LMND250321C00020000 | 2024-09-06 9:48AM EDT | 20.00 | 3.40 | 2.60 | 3.50 | 0.00 | - | 21 | 121 | 73.29% |
| LMND250321C00021000 | 2024-09-11 10:36AM EDT | 21.00 | 2.12 | 2.25 | 2.95 | 0.00 | - | 2 | 35 | 70.51% |
| LMND250321C00022000 | 2024-09-12 1:13PM EDT | 22.00 | 2.02 | 1.95 | 2.25 | -0.28 | -12.17% | 1 | 84 | 66.11% |
| LMND250321C00023000 | 2024-08-22 2:11PM EDT | 23.00 | 1.70 | 1.75 | 1.95 | 0.00 | - | 90 | 106 | 65.92% |
| LMND250321C00024000 | 2024-08-29 1:06PM EDT | 24.00 | 1.73 | 1.50 | 1.70 | 0.00 | - | 2 | 22 | 65.16% |
| LMND250321C00025000 | 2024-09-12 2:19PM EDT | 25.00 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 2 | 132 | 64.89% |
| LMND250321C00026000 | 2024-09-12 1:13PM EDT | 26.00 | 1.18 | 1.15 | 1.35 | +0.03 | +2.61% | 1 | 140 | 65.23% |
| LMND250321C00027000 | 2024-09-06 3:44PM EDT | 27.00 | 1.42 | 1.05 | 1.20 | 0.00 | - | 18 | 10 | 65.72% |
| LMND250321C00028000 | 2024-08-22 1:49PM EDT | 28.00 | 0.97 | 0.90 | 1.10 | 0.00 | - | 5 | 6 | 65.82% |
| LMND250321C00029000 | 2024-08-06 2:19PM EDT | 29.00 | 0.78 | 0.25 | 3.30 | 0.00 | - | 1 | 5 | 86.38% |
| LMND250321C00030000 | 2024-09-05 9:50AM EDT | 30.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 15 | 126 | 65.58% |
| LMND250321C00031000 | 2024-09-12 1:13PM EDT | 31.00 | 0.66 | 0.60 | 1.45 | -0.39 | -37.14% | 1 | 473 | 74.71% |
| LMND250321C00035000 | 2024-08-29 2:06PM EDT | 35.00 | 0.58 | 0.30 | 0.50 | 0.00 | - | - | 200 | 64.65% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250321P00005000 | 2024-08-08 3:08PM EDT | 5.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 100.39% |
| LMND250321P00010000 | 2024-09-11 2:54PM EDT | 10.00 | 0.44 | 0.30 | 1.25 | +0.04 | +10.00% | 1 | 54 | 87.40% |
| LMND250321P00012000 | 2024-08-26 9:30AM EDT | 12.00 | 0.70 | 0.65 | 1.65 | 0.00 | - | 1 | 7 | 79.20% |
| LMND250321P00013000 | 2024-08-29 9:40AM EDT | 13.00 | 1.05 | 0.85 | 2.00 | 0.00 | - | 6 | 19 | 76.76% |
| LMND250321P00014000 | 2024-08-22 1:39PM EDT | 14.00 | 1.50 | 1.20 | 2.00 | 0.00 | - | 5 | 66 | 71.00% |
| LMND250321P00015000 | 2024-09-12 1:17PM EDT | 15.00 | 1.70 | 1.55 | 1.75 | -0.10 | -5.56% | 1 | 352 | 62.01% |
| LMND250321P00016000 | 2024-08-16 3:09PM EDT | 16.00 | 2.27 | 2.00 | 2.20 | -0.73 | -24.33% | 1 | 12 | 61.91% |
| LMND250321P00017000 | 2024-09-12 3:52PM EDT | 17.00 | 2.60 | 2.45 | 4.70 | -0.05 | -1.89% | 93 | 4 | 81.84% |
| LMND250321P00018000 | 2024-09-12 3:19PM EDT | 18.00 | 3.10 | 3.00 | 3.20 | +0.02 | +0.65% | 1 | 160 | 60.50% |
| LMND250321P00019000 | 2024-09-12 2:47PM EDT | 19.00 | 3.70 | 3.50 | 3.80 | -0.30 | -7.50% | 3 | 5 | 59.33% |
| LMND250321P00020000 | 2024-09-05 1:47PM EDT | 20.00 | 4.10 | 2.40 | 4.40 | 0.00 | - | 2 | 21 | 61.18% |
| LMND250321P00021000 | 2024-09-12 1:24PM EDT | 21.00 | 5.00 | 3.90 | 5.10 | +0.30 | +6.38% | 1 | 16 | 61.26% |
| LMND250321P00022000 | 2024-09-03 11:29AM EDT | 22.00 | 5.40 | 5.50 | 6.10 | 0.00 | - | 1 | 15 | 60.60% |
| LMND250321P00023000 | 2024-09-09 3:55PM EDT | 23.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 94 | 164 | 57.18% |
| LMND250321P00024000 | 2024-08-26 11:52AM EDT | 24.00 | 6.90 | 7.10 | 7.30 | 0.00 | - | 56 | 57 | 57.15% |
| LMND250321P00025000 | 2024-08-09 10:06AM EDT | 25.00 | 9.90 | 6.00 | 9.90 | 0.00 | - | - | 7 | 55.32% |
| LMND250321P00026000 | 2024-08-13 12:46PM EDT | 26.00 | 10.80 | 8.70 | 9.30 | 0.00 | - | - | 14 | 59.99% |
| LMND250321P00027000 | 2024-08-09 11:18AM EDT | 27.00 | 11.60 | 8.10 | 10.90 | 0.00 | - | - | 6 | 50.10% |
| LMND250321P00028000 | 2024-08-13 10:56AM EDT | 28.00 | 12.80 | 8.40 | 10.90 | 0.00 | - | - | 2 | 63.87% |
| LMND250321P00031000 | 2024-08-09 11:16AM EDT | 31.00 | 15.40 | 12.70 | 14.90 | 0.00 | - | - | 1 | 69.39% |
© 2024 Yahoo. All rights reserved.