Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-09-03 10:55AM EDT | 3.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240920C00005000 | 2024-07-23 9:49AM EDT | 5.00 | 17.85 | 10.40 | 14.10 | 0.00 | - | 1 | 3 | 1,435.94% |
| LMND240920C00009000 | 2024-09-04 10:32AM EDT | 9.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMND240920C00010000 | 2024-07-29 9:53AM EDT | 10.00 | 13.31 | 7.70 | 8.20 | 0.00 | - | 6 | 7 | 306.25% |
| LMND240920C00011000 | 2024-07-11 9:32AM EDT | 11.00 | 7.54 | 4.20 | 4.80 | 0.00 | - | 1 | 11 | 0.00% |
| LMND240920C00012000 | 2024-08-09 10:00AM EDT | 12.00 | 3.83 | 5.00 | 6.60 | 0.00 | - | 1 | 74 | 430.86% |
| LMND240920C00013000 | 2024-09-10 9:58AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240920C00014000 | 2024-09-10 9:58AM EDT | 14.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240920C00015000 | 2024-08-21 12:19PM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240920C00016000 | 2024-09-17 10:17AM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240920C00016500 | 2024-09-17 10:29AM EDT | 16.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240920C00017000 | 2024-09-17 3:32PM EDT | 17.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMND240920C00017500 | 2024-09-17 1:46PM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LMND240920C00018000 | 2024-09-17 3:53PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMND240920C00018500 | 2024-09-17 3:36PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| LMND240920C00019000 | 2024-09-17 2:41PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LMND240920C00019500 | 2024-09-17 2:35PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LMND240920C00020000 | 2024-09-17 3:44PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| LMND240920C00020500 | 2024-09-17 10:24AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMND240920C00021000 | 2024-09-16 11:19AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| LMND240920C00021500 | 2024-09-16 10:02AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMND240920C00022000 | 2024-09-17 1:03PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920C00022500 | 2024-09-12 10:30AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LMND240920C00023000 | 2024-09-17 2:05PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920C00023500 | 2024-09-13 10:28AM EDT | 23.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240920C00024000 | 2024-09-17 11:43AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920C00024500 | 2024-09-11 3:00PM EDT | 24.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240920C00025000 | 2024-09-13 10:24AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMND240920C00026000 | 2024-09-16 10:09AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920C00028000 | 2024-09-12 10:39AM EDT | 28.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240920C00030000 | 2024-09-13 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920C00035000 | 2024-09-12 1:46PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 1,079.69% |
| LMND240920P00008000 | 2024-08-05 10:17AM EDT | 8.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 85 | 718.75% |
| LMND240920P00009000 | 2024-08-15 11:06AM EDT | 9.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 80 | 606.25% |
| LMND240920P00010000 | 2024-08-07 2:14PM EDT | 10.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 435.94% |
| LMND240920P00011000 | 2024-09-12 10:38AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920P00011500 | 2024-09-09 9:43AM EDT | 11.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240920P00012000 | 2024-09-09 11:09AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMND240920P00012500 | 2024-09-09 9:42AM EDT | 12.50 | 0.06 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240920P00013000 | 2024-09-10 9:58AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920P00013500 | 2024-09-06 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240920P00014000 | 2024-09-12 10:18AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| LMND240920P00014500 | 2024-09-12 1:56PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| LMND240920P00015000 | 2024-09-17 3:37PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920P00015500 | 2024-09-16 1:57PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240920P00016000 | 2024-09-17 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMND240920P00016500 | 2024-09-16 2:00PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LMND240920P00017000 | 2024-09-17 3:48PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| LMND240920P00017500 | 2024-09-17 1:50PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LMND240920P00018000 | 2024-09-17 3:58PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| LMND240920P00018500 | 2024-09-17 12:25PM EDT | 18.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LMND240920P00019000 | 2024-09-17 3:27PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMND240920P00019500 | 2024-09-12 1:04PM EDT | 19.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240920P00020000 | 2024-09-17 2:05PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LMND240920P00020500 | 2024-09-03 1:38PM EDT | 20.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND240920P00021000 | 2024-08-30 10:14AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240920P00021500 | 2024-08-23 3:28PM EDT | 21.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LMND240920P00022000 | 2024-09-13 9:41AM EDT | 22.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMND240920P00022500 | 2024-08-23 3:28PM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND240920P00023000 | 2024-09-11 12:24PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240920P00024000 | 2024-08-23 3:58PM EDT | 24.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMND240920P00025000 | 2024-09-03 11:02AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND240920P00026000 | 2024-09-06 12:59PM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LMND240920P00030000 | 2024-08-05 1:48PM EDT | 30.00 | 13.60 | 9.30 | 13.20 | 0.00 | - | 10 | 0 | 633.20% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 17.90 | 18.90 | 0.00 | - | 1 | 1 | 768.75% |
© 2024 Yahoo. All rights reserved.