Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00020000 | 2024-09-17 3:00PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 51 | 2,768 | 92.19% |
| LMND240927C00020000 | 2024-09-17 11:41AM EDT | 2024-09-27 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 50 | 177 | 63.67% |
| LMND241004C00020000 | 2024-09-16 3:32PM EDT | 2024-10-04 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 23 | 59.57% |
| LMND241011C00020000 | 2024-09-17 1:07PM EDT | 2024-10-11 | 0.48 | 0.00 | 0.65 | -0.01 | -2.04% | 5 | 16 | 50.10% |
| LMND241018C00020000 | 2024-09-17 3:56PM EDT | 2024-10-18 | 0.60 | 0.50 | 0.60 | 0.00 | - | 12 | 1,780 | 56.64% |
| LMND241025C00020000 | 2024-09-16 3:58PM EDT | 2024-10-25 | 0.75 | 0.55 | 0.75 | 0.00 | - | 10 | 55 | 55.96% |
| LMND241101C00020000 | 2024-09-17 3:48PM EDT | 2024-11-01 | 1.03 | 0.75 | 1.20 | -0.02 | -1.90% | 13 | 16 | 65.04% |
| LMND241220C00020000 | 2024-09-17 12:47PM EDT | 2024-12-20 | 1.85 | 1.65 | 1.80 | +0.36 | +24.16% | 60 | 1,847 | 65.87% |
| LMND250117C00020000 | 2024-09-17 12:45PM EDT | 2025-01-17 | 2.15 | 1.90 | 2.05 | +0.05 | +2.38% | 1 | 5,966 | 63.77% |
| LMND250321C00020000 | 2024-09-06 9:48AM EDT | 2025-03-21 | 3.40 | 1.25 | 4.80 | 0.00 | - | 21 | 121 | 72.17% |
| LMND251219C00020000 | 2024-09-13 12:37PM EDT | 2025-12-19 | 4.60 | 4.00 | 4.90 | 0.00 | - | 9 | 433 | 63.60% |
| LMND260116C00020000 | 2024-09-17 1:45PM EDT | 2026-01-16 | 5.00 | 4.40 | 5.70 | +0.09 | +1.83% | 2 | 4,178 | 69.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00020000 | 2024-09-17 2:05PM EDT | 2024-09-20 | 1.65 | 1.75 | 1.95 | -0.40 | -19.51% | 34 | 310 | 67.19% |
| LMND241004P00020000 | 2024-08-26 11:03AM EDT | 2024-10-04 | 2.14 | 2.00 | 2.65 | 0.00 | - | - | 2 | 73.24% |
| LMND241018P00020000 | 2024-09-17 11:12AM EDT | 2024-10-18 | 1.95 | 2.20 | 2.35 | -0.90 | -31.58% | 4 | 98 | 51.56% |
| LMND241220P00020000 | 2024-09-17 10:20AM EDT | 2024-12-20 | 3.10 | 3.20 | 3.40 | -0.20 | -6.06% | 10 | 441 | 59.13% |
| LMND250117P00020000 | 2024-09-16 3:45PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 5 | 2,215 | 56.74% |
| LMND250321P00020000 | 2024-09-16 3:38PM EDT | 2025-03-21 | 4.10 | 2.05 | 4.30 | 0.00 | - | 1 | 21 | 61.62% |
| LMND251219P00020000 | 2024-09-09 10:59AM EDT | 2025-12-19 | 6.09 | 5.10 | 6.00 | 0.00 | - | 8 | 34 | 54.61% |
| LMND260116P00020000 | 2024-09-16 11:31AM EDT | 2026-01-16 | 5.88 | 5.60 | 6.10 | 0.00 | - | 1 | 113 | 56.67% |
© 2024 Yahoo. All rights reserved.