New Zealand markets open in 8 hours 5 minutes

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.97+0.27 (+1.53%)
At close: 04:00PM EDT
17.97 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240524C000120002024-05-13 9:31AM EDT12.005.004.908.000.00-10313.28%
LMND240524C000150002024-04-26 11:39AM EDT15.003.122.754.800.00-5019231.45%
LMND240524C000155002024-05-13 9:42AM EDT15.502.212.203.600.00-64153.71%
LMND240524C000160002024-05-17 2:52PM EDT16.001.871.402.65-1.53-45.00%52465.63%
LMND240524C000165002024-05-13 11:00AM EDT16.502.871.551.700.00-271472.27%
LMND240524C000170002024-05-17 3:44PM EDT17.001.171.151.30-0.08-6.40%319469.73%
LMND240524C000175002024-05-17 2:46PM EDT17.500.700.850.90-0.35-33.33%3215467.38%
LMND240524C000180002024-05-17 3:37PM EDT18.000.640.550.65+0.07+12.28%68723566.80%
LMND240524C000185002024-05-17 3:56PM EDT18.500.420.350.45+0.02+5.00%29943067.58%
LMND240524C000190002024-05-17 3:57PM EDT19.000.250.250.30-0.05-16.67%4648470.70%
LMND240524C000195002024-05-17 3:56PM EDT19.500.150.150.20-0.17-53.12%1314471.48%
LMND240524C000200002024-05-17 3:54PM EDT20.000.150.100.150.00-1774775.78%
LMND240524C000205002024-05-17 9:38AM EDT20.500.100.050.15-0.01-9.09%111681.64%
LMND240524C000210002024-05-17 12:12PM EDT21.000.090.050.10-0.06-40.00%162,48885.94%
LMND240524C000215002024-05-14 3:32PM EDT21.500.300.050.150.00-4275101.95%
LMND240524C000220002024-05-16 10:31AM EDT22.000.080.050.450.00-12199143.36%
LMND240524C000225002024-05-17 3:41PM EDT22.500.060.000.10-0.40-86.96%289103.91%
LMND240524C000230002024-05-14 12:56PM EDT23.000.300.050.150.00-1638128.91%
LMND240524C000235002024-05-13 12:30PM EDT23.500.200.001.100.00-44223.44%
LMND240524C000240002024-05-14 10:02AM EDT24.000.600.000.150.00-1137136.72%
LMND240524C000245002024-05-14 11:50AM EDT24.500.260.001.500.00-1011273.05%
LMND240524C000250002024-05-15 9:48AM EDT25.000.100.000.150.00-174151.56%
LMND240524C000260002024-05-16 2:47PM EDT26.000.050.000.10-0.02-28.57%28413153.13%
LMND240524C000265002024-05-16 2:47PM EDT26.500.050.000.100.00-9615160.16%
LMND240524C000270002024-05-13 10:18AM EDT27.000.050.001.500.00-11319.53%
LMND240524C000295002024-05-13 12:37PM EDT29.500.100.000.200.00-22218.75%
LMND240524C000300002024-05-13 1:31PM EDT30.000.150.000.100.00-33199.22%
LMND240524C000305002024-05-13 10:52AM EDT30.500.050.001.700.00-2020389.26%
LMND240524C000310002024-05-13 11:00AM EDT31.000.050.001.150.00-11351.56%
LMND240524C000325002024-05-13 1:26PM EDT32.500.100.000.700.00-11325.78%
LMND240524C000350002024-05-14 2:47PM EDT35.000.070.000.100.00-332246.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240524P000110002024-04-17 3:37PM EDT11.000.210.001.000.00-5052367.19%
LMND240524P000115002024-04-17 11:06AM EDT11.500.210.001.000.00-2040342.19%
LMND240524P000120002024-04-19 1:31PM EDT12.000.270.001.000.00-3103317.58%
LMND240524P000125002024-05-02 2:37PM EDT12.500.080.000.050.00-57143.75%
LMND240524P000130002024-05-13 1:46PM EDT13.000.020.000.050.00-212129.69%
LMND240524P000135002024-05-17 1:29PM EDT13.500.050.000.05-0.05-50.00%213117.19%
LMND240524P000140002024-05-14 2:14PM EDT14.000.050.000.650.00-425486194.14%
LMND240524P000145002024-05-14 10:13AM EDT14.500.050.000.500.00-200242159.77%
LMND240524P000150002024-05-16 11:58AM EDT15.000.050.000.050.00-124379.69%
LMND240524P000155002024-05-17 10:49AM EDT15.500.050.000.10-0.02-28.57%16777.34%
LMND240524P000160002024-05-17 2:52PM EDT16.000.050.000.10-0.05-50.00%441464.06%
LMND240524P000165002024-05-17 10:09AM EDT16.500.200.100.15+0.03+17.65%28567.19%
LMND240524P000170002024-05-17 1:28PM EDT17.000.220.150.25-0.08-26.67%20112162.11%
LMND240524P000175002024-05-17 3:59PM EDT17.500.350.350.40-0.15-30.00%1199164.06%
LMND240524P000180002024-05-17 3:41PM EDT18.000.600.550.60-0.05-7.69%7933060.94%
LMND240524P000185002024-05-17 12:21PM EDT18.500.900.850.95-0.09-9.09%38064.06%
LMND240524P000190002024-05-16 9:49AM EDT19.001.251.451.600.00-20016397.27%
LMND240524P000195002024-05-15 3:47PM EDT19.501.451.852.000.00-392101.95%
LMND240524P000200002024-05-15 10:21AM EDT20.002.202.002.650.00-4455103.13%
LMND240524P000205002024-05-15 10:20AM EDT20.502.602.153.400.00-160108.40%
LMND240524P000210002024-05-13 12:44PM EDT21.002.302.554.200.00-11136.33%