Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607C00012000 | 2024-04-26 12:04PM EDT | 12.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 107.81% |
| LMND240607C00014500 | 2024-05-28 12:57PM EDT | 14.50 | 2.07 | 1.95 | 4.10 | -0.63 | -23.33% | 1 | 1 | 177.54% |
| LMND240607C00015000 | 2024-05-17 12:30PM EDT | 15.00 | 3.17 | 0.85 | 2.20 | 0.00 | - | 1 | 4 | 124.61% |
| LMND240607C00015500 | 2024-05-23 1:56PM EDT | 15.50 | 0.95 | 1.15 | 1.25 | 0.00 | - | - | 1 | 55.27% |
| LMND240607C00016000 | 2024-05-28 3:17PM EDT | 16.00 | 0.79 | 0.80 | 0.90 | -0.01 | -1.25% | 2 | 38 | 53.32% |
| LMND240607C00016500 | 2024-05-28 11:14AM EDT | 16.50 | 0.53 | 0.50 | 0.60 | -0.07 | -11.67% | 20 | 5 | 50.39% |
| LMND240607C00017000 | 2024-05-28 3:57PM EDT | 17.00 | 0.33 | 0.30 | 0.40 | -0.05 | -13.16% | 279 | 101 | 50.39% |
| LMND240607C00017500 | 2024-05-28 3:01PM EDT | 17.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 142 | 24 | 52.15% |
| LMND240607C00018000 | 2024-05-28 1:06PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 61 | 134 | 51.17% |
| LMND240607C00018500 | 2024-05-28 11:49AM EDT | 18.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 43 | 52.73% |
| LMND240607C00019000 | 2024-05-28 2:50PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 87 | 66.02% |
| LMND240607C00019500 | 2024-05-21 1:25PM EDT | 19.50 | 0.17 | 0.05 | 0.10 | -0.01 | -5.56% | 1 | 36 | 68.75% |
| LMND240607C00020000 | 2024-05-28 9:34AM EDT | 20.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 4 | 33 | 76.56% |
| LMND240607C00020500 | 2024-05-23 9:53AM EDT | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 115.04% |
| LMND240607C00021000 | 2024-05-14 3:51PM EDT | 21.00 | 1.93 | 0.05 | 0.10 | 0.00 | - | 4 | 74 | 90.63% |
| LMND240607C00021500 | 2024-05-15 11:26AM EDT | 21.50 | 0.06 | 0.05 | 1.00 | -0.24 | -80.00% | 2 | 2 | 167.58% |
| LMND240607C00022000 | 2024-05-14 2:38PM EDT | 22.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 23 | 60 | 109.77% |
| LMND240607C00022500 | 2024-05-28 9:49AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | -0.60 | -92.31% | 2 | 10 | 164.26% |
| LMND240607C00023000 | 2024-05-28 2:47PM EDT | 23.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 31 | 636 | 115.23% |
| LMND240607C00024000 | 2024-05-28 11:45AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 8 | 10 | 117.19% |
| LMND240607C00025000 | 2024-05-23 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 75 | 177.73% |
| LMND240607C00030000 | 2024-05-20 11:30AM EDT | 30.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 297.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607P00012500 | 2024-04-29 3:15PM EDT | 12.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| LMND240607P00013000 | 2024-05-28 2:04PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 177 | 4 | 84.77% |
| LMND240607P00013500 | 2024-05-28 12:55PM EDT | 13.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 70 | 11 | 122.46% |
| LMND240607P00014000 | 2024-05-24 3:07PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 439 | 62.50% |
| LMND240607P00014500 | 2024-05-22 3:19PM EDT | 14.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 62.11% |
| LMND240607P00015000 | 2024-05-28 1:47PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 37 | 76 | 53.91% |
| LMND240607P00015500 | 2024-05-28 1:06PM EDT | 15.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 23 | 174 | 55.27% |
| LMND240607P00016000 | 2024-05-28 2:46PM EDT | 16.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 58 | 107 | 53.32% |
| LMND240607P00016500 | 2024-05-28 2:13PM EDT | 16.50 | 0.60 | 0.50 | 0.60 | -0.20 | -25.00% | 65 | 47 | 50.39% |
| LMND240607P00017000 | 2024-05-28 10:30AM EDT | 17.00 | 0.95 | 0.80 | 0.90 | -0.05 | -5.00% | 2 | 29 | 50.39% |
| LMND240607P00017500 | 2024-05-23 1:47PM EDT | 17.50 | 1.62 | 1.20 | 1.30 | 0.00 | - | 3 | 18 | 54.69% |
| LMND240607P00018000 | 2024-05-23 11:41AM EDT | 18.00 | 2.04 | 1.60 | 1.70 | 0.00 | - | 1 | 13 | 54.69% |
| LMND240607P00018500 | 2024-05-22 2:35PM EDT | 18.50 | 2.00 | 2.05 | 2.70 | 0.00 | - | 1 | 1 | 86.52% |
| LMND240607P00019000 | 2024-05-22 9:53AM EDT | 19.00 | 1.90 | 2.40 | 3.20 | 0.00 | - | 1 | 4 | 87.89% |
| LMND240607P00019500 | 2024-05-23 10:14AM EDT | 19.50 | 3.33 | 2.80 | 5.20 | 0.00 | - | 1 | 1 | 172.85% |
| LMND240607P00020000 | 2024-05-22 9:53AM EDT | 20.00 | 2.80 | 3.10 | 4.80 | 0.00 | - | 1 | 1 | 125.78% |
© 2024 Yahoo. All rights reserved.