Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00010000 | 2024-04-15 12:26PM EDT | 10.00 | 6.30 | 7.70 | 9.50 | 0.00 | - | - | 1 | 245.70% |
| LMND240517C00012000 | 2024-04-19 9:54AM EDT | 12.00 | 4.21 | 5.90 | 7.30 | 0.00 | - | 14 | 15 | 186.52% |
| LMND240517C00013000 | 2024-04-08 9:40AM EDT | 13.00 | 4.30 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 99.80% |
| LMND240517C00014000 | 2024-04-26 12:55PM EDT | 14.00 | 4.10 | 4.20 | 4.40 | +1.70 | +70.83% | 30 | 8 | 106.06% |
| LMND240517C00015000 | 2024-04-26 2:18PM EDT | 15.00 | 3.35 | 3.40 | 3.60 | +0.65 | +24.07% | 40 | 130 | 102.93% |
| LMND240517C00016000 | 2024-04-26 3:21PM EDT | 16.00 | 2.62 | 2.70 | 2.85 | +0.15 | +6.07% | 14 | 706 | 99.80% |
| LMND240517C00017000 | 2024-04-26 2:48PM EDT | 17.00 | 2.07 | 2.15 | 2.25 | +0.07 | +3.50% | 8 | 458 | 100.88% |
| LMND240517C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 1.65 | 1.65 | 1.75 | +0.07 | +4.43% | 32 | 1,261 | 100.49% |
| LMND240517C00019000 | 2024-04-26 3:53PM EDT | 19.00 | 1.25 | 1.25 | 1.35 | +0.05 | +4.17% | 19 | 236 | 100.68% |
| LMND240517C00020000 | 2024-04-26 2:39PM EDT | 20.00 | 0.90 | 0.90 | 0.95 | +0.05 | +5.88% | 23 | 309 | 97.46% |
| LMND240517C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.73 | 0.65 | 0.75 | +0.13 | +21.67% | 7 | 558 | 98.93% |
| LMND240517C00022000 | 2024-04-26 1:47PM EDT | 22.00 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 5 | 105 | 100.10% |
| LMND240517C00023000 | 2024-04-24 2:57PM EDT | 23.00 | 0.32 | 0.35 | 0.40 | 0.00 | - | 1 | 41 | 99.61% |
| LMND240517C00024000 | 2024-04-22 9:30AM EDT | 24.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 2 | 28 | 102.93% |
| LMND240517C00025000 | 2024-04-23 10:38AM EDT | 25.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 15 | 139 | 100.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00010000 | 2024-03-20 10:07AM EDT | 10.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 15 | 192.97% |
| LMND240517P00011000 | 2024-04-24 2:12PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 178.91% |
| LMND240517P00012000 | 2024-04-23 3:43PM EDT | 12.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 15 | 59 | 119.14% |
| LMND240517P00013000 | 2024-04-22 3:28PM EDT | 13.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 1 | 132 | 103.91% |
| LMND240517P00014000 | 2024-04-25 10:57AM EDT | 14.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 16 | 213 | 100.59% |
| LMND240517P00015000 | 2024-04-26 3:34PM EDT | 15.00 | 0.57 | 0.45 | 0.55 | +0.02 | +3.64% | 12 | 359 | 98.63% |
| LMND240517P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 32 | 407 | 98.05% |
| LMND240517P00017000 | 2024-04-26 11:06AM EDT | 17.00 | 1.30 | 1.20 | 1.25 | 0.00 | - | 7 | 161 | 99.32% |
| LMND240517P00018000 | 2024-04-26 3:37PM EDT | 18.00 | 1.80 | 1.65 | 1.75 | -0.30 | -14.29% | 40 | 75 | 97.66% |
| LMND240517P00019000 | 2024-04-24 11:47AM EDT | 19.00 | 2.55 | 2.25 | 2.35 | 0.00 | - | 6 | 109 | 97.75% |
| LMND240517P00020000 | 2024-04-23 2:41PM EDT | 20.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 2 | 83 | 99.02% |
| LMND240517P00021000 | 2024-04-23 3:08PM EDT | 21.00 | 4.15 | 3.60 | 3.80 | 0.00 | - | 3 | 25 | 95.51% |
| LMND240517P00022000 | 2024-04-04 9:49AM EDT | 22.00 | 5.30 | 3.30 | 6.70 | 0.00 | - | 31 | 31 | 129.88% |
| LMND240517P00023000 | 2024-03-18 10:11AM EDT | 23.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | - | 1 | 279.59% |
| LMND240517P00025000 | 2024-04-12 3:08PM EDT | 25.00 | 8.58 | 7.10 | 9.30 | 0.00 | - | 1 | 1 | 180.08% |
| LMND240517P00030000 | 2024-04-04 12:40PM EDT | 30.00 | 13.00 | 12.00 | 13.60 | 0.00 | - | 10 | 0 | 196.29% |
© 2024 Yahoo. All rights reserved.