Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531C00014000 | 2024-04-25 2:39PM EDT | 14.00 | 4.20 | 2.40 | 5.30 | 0.00 | - | - | 0 | 94.82% |
| LMND240531C00014500 | 2024-04-25 10:50AM EDT | 14.50 | 3.35 | 2.45 | 3.20 | 0.00 | - | - | 2 | 72.66% |
| LMND240531C00015500 | 2024-04-26 9:55AM EDT | 15.50 | 3.19 | 1.55 | 3.30 | 0.00 | - | 2 | 2 | 70.12% |
| LMND240531C00016000 | 2024-05-01 11:28AM EDT | 16.00 | 2.08 | 1.80 | 2.45 | 0.00 | - | 2 | 5 | 71.88% |
| LMND240531C00016500 | 2024-05-03 10:05AM EDT | 16.50 | 1.63 | 1.50 | 1.70 | -0.37 | -18.50% | 2 | 2 | 59.08% |
| LMND240531C00017000 | 2024-05-03 2:23PM EDT | 17.00 | 1.21 | 1.25 | 1.55 | -0.09 | -6.92% | 1 | 31 | 63.28% |
| LMND240531C00017500 | 2024-05-03 3:54PM EDT | 17.50 | 1.00 | 1.00 | 1.30 | -0.15 | -13.04% | 35 | 74 | 62.79% |
| LMND240531C00018000 | 2024-05-03 2:43PM EDT | 18.00 | 0.65 | 0.75 | 1.00 | -0.15 | -18.75% | 11 | 19 | 59.38% |
| LMND240531C00018500 | 2024-05-03 9:31AM EDT | 18.50 | 1.15 | 0.60 | 0.75 | +0.34 | +41.98% | 2 | 15 | 58.01% |
| LMND240531C00019000 | 2024-05-03 2:45PM EDT | 19.00 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 35 | 27 | 56.35% |
| LMND240531C00019500 | 2024-05-03 12:45PM EDT | 19.50 | 0.41 | 0.35 | 0.50 | -0.14 | -25.45% | 1 | 5 | 58.98% |
| LMND240531C00020000 | 2024-05-03 12:46PM EDT | 20.00 | 0.30 | 0.25 | 0.40 | -0.04 | -11.76% | 1 | 20 | 58.79% |
| LMND240531C00020500 | 2024-05-01 3:37PM EDT | 20.50 | 0.33 | 0.15 | 0.30 | 0.00 | - | 3 | 8 | 56.84% |
| LMND240531C00021000 | 2024-05-01 2:40PM EDT | 21.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 34 | 70 | 52.34% |
| LMND240531C00021500 | 2024-04-29 9:48AM EDT | 21.50 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 53.91% |
| LMND240531C00022000 | 2024-05-03 12:25PM EDT | 22.00 | 0.08 | 0.05 | 0.15 | -0.52 | -86.67% | 1 | 4 | 58.20% |
| LMND240531C00022500 | 2024-05-01 10:55AM EDT | 22.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 58.40% |
| LMND240531C00023000 | 2024-04-30 2:11PM EDT | 23.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 62.11% |
| LMND240531C00024000 | 2024-04-23 10:14AM EDT | 24.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 30 | 11 | 127.54% |
| LMND240531C00025000 | 2024-05-01 12:41PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 107 | 161.23% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531P00011500 | 2024-04-19 9:57AM EDT | 11.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 205.47% |
| LMND240531P00012500 | 2024-04-30 9:30AM EDT | 12.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 24 | 25 | 177.93% |
| LMND240531P00013000 | 2024-05-01 1:14PM EDT | 13.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 30 | 19 | 122.46% |
| LMND240531P00014000 | 2024-05-01 1:09PM EDT | 14.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 6 | 7 | 114.65% |
| LMND240531P00014500 | 2024-04-25 10:27AM EDT | 14.50 | 0.66 | 0.10 | 0.75 | 0.00 | - | - | 1 | 81.35% |
| LMND240531P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 12 | 15 | 57.81% |
| LMND240531P00015500 | 2024-05-03 2:55PM EDT | 15.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 58.50% |
| LMND240531P00016000 | 2024-05-03 1:24PM EDT | 16.00 | 0.56 | 0.45 | 0.60 | +0.06 | +12.00% | 7 | 17 | 58.50% |
| LMND240531P00017000 | 2024-05-01 12:58PM EDT | 17.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 11 | 10 | 56.93% |
| LMND240531P00017500 | 2024-05-03 1:32PM EDT | 17.50 | 1.35 | 1.05 | 1.25 | +0.27 | +25.00% | 2 | 26 | 56.54% |
| LMND240531P00022000 | 2024-04-22 11:17AM EDT | 22.00 | 6.65 | 3.70 | 5.90 | 0.00 | - | - | 1 | 67.58% |
© 2024 Yahoo. All rights reserved.