Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628C00014000 | 2024-06-14 2:36PM EDT | 14.00 | 0.80 | 0.70 | 0.85 | -1.15 | -58.97% | 5 | 31 | 52.93% |
| LMND240628C00015000 | 2024-06-14 12:55PM EDT | 15.00 | 0.40 | 0.30 | 0.40 | -1.55 | -79.49% | 20 | 5 | 55.27% |
| LMND240628C00015500 | 2024-06-14 1:54PM EDT | 15.50 | 0.18 | 0.15 | 0.25 | -0.47 | -72.31% | 227 | 24 | 53.52% |
| LMND240628C00016000 | 2024-06-14 3:40PM EDT | 16.00 | 0.18 | 0.10 | 0.20 | -0.22 | -55.00% | 74 | 46 | 58.59% |
| LMND240628C00016500 | 2024-06-14 12:38PM EDT | 16.50 | 0.14 | 0.05 | 0.15 | -0.16 | -53.33% | 135 | 55 | 60.94% |
| LMND240628C00017000 | 2024-06-14 12:57PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 202 | 69.92% |
| LMND240628C00017500 | 2024-06-12 10:19AM EDT | 17.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 43 | 128 | 83.20% |
| LMND240628C00018000 | 2024-06-14 11:53AM EDT | 18.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 6 | 244 | 86.33% |
| LMND240628C00018500 | 2024-06-05 2:39PM EDT | 18.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 35 | 38 | 141.41% |
| LMND240628C00019000 | 2024-06-12 11:09AM EDT | 19.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 60 | 111.52% |
| LMND240628C00019500 | 2024-06-14 3:11PM EDT | 19.50 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 53 | 155.08% |
| LMND240628C00020000 | 2024-06-06 12:19PM EDT | 20.00 | 0.12 | 0.00 | 0.40 | -0.08 | -40.00% | 7 | 115 | 135.55% |
| LMND240628C00020500 | 2024-06-10 11:04AM EDT | 20.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 253.32% |
| LMND240628C00021000 | 2024-06-12 9:34AM EDT | 21.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 158.20% |
| LMND240628C00021500 | 2024-05-13 11:53AM EDT | 21.50 | 1.11 | 0.00 | 2.20 | 0.00 | - | 4 | 2 | 272.46% |
| LMND240628C00022000 | 2024-06-13 1:43PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 121.09% |
| LMND240628C00022500 | 2024-06-06 1:17PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 284.96% |
| LMND240628C00023000 | 2024-05-14 3:59PM EDT | 23.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 42 | 754 | 283.98% |
| LMND240628C00024000 | 2024-05-15 10:36AM EDT | 24.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 360 | 305.86% |
| LMND240628C00025000 | 2024-06-11 3:11PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 77 | 318.75% |
| LMND240628C00030000 | 2024-05-22 11:48AM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 82 | 373.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628P00012000 | 2024-06-14 10:11AM EDT | 12.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 250 | 2 | 77.73% |
| LMND240628P00012500 | 2024-06-13 1:08PM EDT | 12.50 | 0.12 | 0.05 | 0.40 | 0.00 | - | 8 | 16 | 84.77% |
| LMND240628P00013000 | 2024-06-14 2:36PM EDT | 13.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 6 | 17 | 58.98% |
| LMND240628P00013500 | 2024-06-13 1:26PM EDT | 13.50 | 0.11 | 0.15 | 0.25 | 0.00 | - | 4 | 15 | 50.39% |
| LMND240628P00014000 | 2024-06-14 2:36PM EDT | 14.00 | 0.35 | 0.30 | 0.40 | +0.25 | +250.00% | 11 | 12 | 53.32% |
| LMND240628P00014500 | 2024-06-14 12:57PM EDT | 14.50 | 0.55 | 0.55 | 0.65 | +0.31 | +129.17% | 27 | 45 | 54.10% |
| LMND240628P00015000 | 2024-06-14 12:57PM EDT | 15.00 | 0.84 | 0.85 | 1.00 | +0.52 | +162.50% | 2 | 183 | 50.78% |
| LMND240628P00015500 | 2024-06-14 2:09PM EDT | 15.50 | 1.25 | 1.25 | 1.40 | +0.73 | +140.38% | 18 | 118 | 54.10% |
| LMND240628P00016000 | 2024-06-13 2:37PM EDT | 16.00 | 1.25 | 1.65 | 2.25 | +0.45 | +56.25% | 5 | 80 | 80.86% |
| LMND240628P00016500 | 2024-06-14 12:21PM EDT | 16.50 | 1.88 | 2.10 | 2.45 | +1.08 | +135.00% | 3 | 63 | 69.92% |
| LMND240628P00017000 | 2024-06-05 10:58AM EDT | 17.00 | 1.27 | 1.80 | 3.80 | 0.00 | - | 10 | 48 | 83.20% |
| LMND240628P00017500 | 2024-06-14 12:35PM EDT | 17.50 | 2.98 | 2.00 | 5.30 | +1.63 | +120.74% | 3 | 15 | 137.31% |
| LMND240628P00018000 | 2024-05-14 1:17PM EDT | 18.00 | 1.29 | 2.30 | 2.75 | 0.00 | - | - | 150 | 0.00% |
| LMND240628P00020000 | 2024-05-17 9:55AM EDT | 20.00 | 3.04 | 5.40 | 6.50 | 0.00 | - | 1 | 1 | 156.64% |
© 2024 Yahoo. All rights reserved.