Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00006000 | 2024-03-14 3:45PM EDT | 6.00 | 10.29 | 10.50 | 12.40 | 0.00 | - | 1 | 1 | 226.56% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| LMND240621C00009000 | 2024-03-26 3:20PM EDT | 9.00 | 7.70 | 6.70 | 9.20 | 0.00 | - | 2 | 53 | 129.30% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 0.00% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 85.55% |
| LMND240621C00012000 | 2024-04-18 1:13PM EDT | 12.00 | 4.75 | 5.80 | 6.50 | 0.00 | - | 31 | 54 | 78.52% |
| LMND240621C00013000 | 2024-04-26 11:46AM EDT | 13.00 | 5.60 | 5.20 | 7.30 | +0.50 | +9.80% | 2 | 20 | 134.18% |
| LMND240621C00014000 | 2024-04-19 11:29AM EDT | 14.00 | 3.10 | 4.40 | 4.70 | 0.00 | - | 18 | 142 | 79.98% |
| LMND240621C00015000 | 2024-04-26 10:09AM EDT | 15.00 | 3.70 | 3.70 | 3.90 | +0.46 | +14.20% | 3 | 818 | 77.64% |
| LMND240621C00016000 | 2024-04-26 12:15PM EDT | 16.00 | 3.02 | 3.10 | 3.30 | +0.02 | +0.67% | 13 | 327 | 78.86% |
| LMND240621C00017000 | 2024-04-26 3:30PM EDT | 17.00 | 2.50 | 2.60 | 2.70 | +0.20 | +8.70% | 13 | 1,112 | 78.76% |
| LMND240621C00018000 | 2024-04-26 3:42PM EDT | 18.00 | 2.07 | 2.10 | 2.20 | +0.07 | +3.50% | 15 | 627 | 77.73% |
| LMND240621C00019000 | 2024-04-26 3:42PM EDT | 19.00 | 1.67 | 1.70 | 1.80 | +0.04 | +2.45% | 5 | 678 | 77.73% |
| LMND240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.40 | 1.40 | 1.45 | +0.10 | +7.69% | 62 | 9,787 | 78.17% |
| LMND240621C00021000 | 2024-04-26 3:51PM EDT | 21.00 | 1.10 | 1.10 | 1.20 | +0.04 | +3.77% | 28 | 280 | 78.32% |
| LMND240621C00022000 | 2024-04-26 11:14AM EDT | 22.00 | 0.85 | 0.90 | 0.95 | +0.10 | +13.33% | 2 | 895 | 78.52% |
| LMND240621C00023000 | 2024-04-25 1:55PM EDT | 23.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 4 | 282 | 79.00% |
| LMND240621C00025000 | 2024-04-26 1:16PM EDT | 25.00 | 0.45 | 0.45 | 0.50 | +0.07 | +18.42% | 1 | 1,010 | 79.10% |
| LMND240621C00030000 | 2024-04-26 11:29AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 10 | 1,178 | 79.69% |
| LMND240621C00035000 | 2024-04-23 1:03PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 430 | 97.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 347.27% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 248.44% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.23% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 160.55% |
| LMND240621P00008000 | 2024-02-28 1:09PM EDT | 8.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 164.65% |
| LMND240621P00009000 | 2024-03-11 12:24PM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 16 | 315 | 144.34% |
| LMND240621P00010000 | 2024-04-26 11:32AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | -0.02 | -11.76% | 20 | 244 | 125.98% |
| LMND240621P00011000 | 2024-04-22 3:06PM EDT | 11.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 8 | 305 | 82.03% |
| LMND240621P00012000 | 2024-04-26 1:44PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 25 | 570 | 78.52% |
| LMND240621P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.37 | 0.30 | 0.40 | +0.01 | +2.78% | 3 | 256 | 78.32% |
| LMND240621P00014000 | 2024-04-26 10:00AM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 20 | 466 | 77.15% |
| LMND240621P00015000 | 2024-04-26 12:35PM EDT | 15.00 | 0.88 | 0.80 | 0.85 | -0.02 | -2.22% | 38 | 1,037 | 76.47% |
| LMND240621P00016000 | 2024-04-26 3:49PM EDT | 16.00 | 1.18 | 1.15 | 1.20 | -0.12 | -9.23% | 11 | 1,805 | 75.78% |
| LMND240621P00017000 | 2024-04-26 11:00AM EDT | 17.00 | 1.66 | 1.60 | 1.65 | -0.19 | -10.27% | 1 | 256 | 75.93% |
| LMND240621P00018000 | 2024-04-26 1:14PM EDT | 18.00 | 2.20 | 2.10 | 2.15 | -0.20 | -8.33% | 16 | 122 | 75.00% |
| LMND240621P00019000 | 2024-04-24 11:37AM EDT | 19.00 | 2.90 | 2.65 | 2.75 | 0.00 | - | 8 | 251 | 74.22% |
| LMND240621P00020000 | 2024-04-24 1:00PM EDT | 20.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 7 | 5,222 | 75.44% |
| LMND240621P00021000 | 2024-04-17 11:36AM EDT | 21.00 | 5.70 | 4.00 | 4.20 | 0.00 | - | 1 | 179 | 74.51% |
| LMND240621P00022000 | 2024-04-10 9:54AM EDT | 22.00 | 6.20 | 4.80 | 6.70 | 0.00 | - | 15 | 143 | 108.25% |
| LMND240621P00023000 | 2024-04-05 9:35AM EDT | 23.00 | 7.10 | 5.60 | 5.80 | 0.00 | - | 1 | 322 | 74.61% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 25.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 128.32% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 154.30% |
| LMND240621P00035000 | 2024-04-25 1:42PM EDT | 35.00 | 17.50 | 16.80 | 18.10 | 0.00 | - | 8 | 10 | 119.73% |
© 2024 Yahoo. All rights reserved.