Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219C00003000 | 2024-08-05 9:30AM EDT | 3.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LMND251219C00005000 | 2024-08-08 2:16PM EDT | 5.00 | 11.00 | 11.50 | 16.50 | 0.00 | - | 2 | 5 | 101.95% |
| LMND251219C00008000 | 2024-07-18 10:03AM EDT | 8.00 | 16.80 | 8.90 | 11.10 | 0.00 | - | 1 | 14 | 71.88% |
| LMND251219C00010000 | 2024-09-12 2:35PM EDT | 10.00 | 8.90 | 9.30 | 9.90 | 0.00 | - | 1 | 81 | 68.85% |
| LMND251219C00012000 | 2024-09-16 10:26AM EDT | 12.00 | 8.20 | 8.00 | 8.60 | 0.00 | - | 5 | 28 | 67.38% |
| LMND251219C00015000 | 2024-09-16 2:38PM EDT | 15.00 | 6.63 | 6.50 | 7.00 | 0.00 | - | 1 | 607 | 67.26% |
| LMND251219C00017000 | 2024-09-18 1:40PM EDT | 17.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 1 | 60 | 67.26% |
| LMND251219C00020000 | 2024-09-13 12:37PM EDT | 20.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 9 | 433 | 66.04% |
| LMND251219C00022000 | 2024-09-05 3:22PM EDT | 22.00 | 4.46 | 3.80 | 4.40 | 0.00 | - | 2 | 123 | 65.21% |
| LMND251219C00025000 | 2024-09-18 10:24AM EDT | 25.00 | 3.20 | 2.85 | 3.60 | 0.00 | - | 5 | 601 | 63.40% |
| LMND251219C00027000 | 2024-09-19 12:43PM EDT | 27.00 | 2.94 | 2.70 | 3.20 | 0.00 | - | 2 | 195 | 64.94% |
| LMND251219C00030000 | 2024-09-17 12:07PM EDT | 30.00 | 2.15 | 2.20 | 2.65 | 0.00 | - | 1 | 363 | 64.62% |
| LMND251219C00035000 | 2024-09-19 3:05PM EDT | 35.00 | 2.05 | 0.35 | 2.00 | 0.00 | - | 1 | 224 | 55.40% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219P00003000 | 2023-12-15 2:03PM EDT | 3.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 122.66% |
| LMND251219P00005000 | 2024-08-20 2:22PM EDT | 5.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 172 | 89.55% |
| LMND251219P00008000 | 2024-08-20 2:21PM EDT | 8.00 | 0.60 | 0.40 | 4.80 | 0.00 | - | 100 | 253 | 126.95% |
| LMND251219P00010000 | 2024-08-23 11:48AM EDT | 10.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 152 | 51.76% |
| LMND251219P00012000 | 2024-09-17 12:12PM EDT | 12.00 | 1.64 | 1.40 | 1.75 | 0.00 | - | 1 | 107 | 60.77% |
| LMND251219P00015000 | 2024-09-19 9:33AM EDT | 15.00 | 2.75 | 2.70 | 2.90 | 0.00 | - | 1 | 352 | 58.74% |
| LMND251219P00017000 | 2024-09-16 9:42AM EDT | 17.00 | 3.92 | 3.70 | 4.00 | -0.08 | -2.00% | 1 | 419 | 58.18% |
| LMND251219P00020000 | 2024-09-09 10:59AM EDT | 20.00 | 6.09 | 5.50 | 5.80 | 0.00 | - | 8 | 34 | 57.06% |
| LMND251219P00022000 | 2024-09-06 9:45AM EDT | 22.00 | 7.00 | 6.70 | 7.20 | 0.00 | - | 5 | 144 | 55.81% |
| LMND251219P00025000 | 2024-08-01 2:41PM EDT | 25.00 | 10.10 | 7.00 | 11.50 | 0.00 | - | 6 | 9 | 56.10% |
| LMND251219P00027000 | 2023-10-30 1:25PM EDT | 27.00 | 17.49 | 12.60 | 13.20 | 0.00 | - | 3 | 18 | 81.25% |
| LMND251219P00030000 | 2024-08-15 3:43PM EDT | 30.00 | 14.70 | 10.50 | 15.50 | 0.00 | - | 1 | 18 | 50.59% |
| LMND251219P00035000 | 2024-08-02 10:54AM EDT | 35.00 | 19.12 | 15.60 | 19.90 | 0.00 | - | 1 | 0 | 54.74% |
© 2024 Yahoo. All rights reserved.