Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240705C00014000 | 2024-06-20 9:51AM EDT | 14.00 | 2.37 | 1.00 | 4.50 | 0.00 | - | 1 | 4 | 118.56% |
| LMND240705C00014500 | 2024-06-27 11:04AM EDT | 14.50 | 2.23 | 0.25 | 4.10 | 0.00 | - | 2 | 47 | 88.67% |
| LMND240705C00015000 | 2024-06-28 3:29PM EDT | 15.00 | 1.47 | 1.05 | 2.65 | +0.01 | +0.68% | 4 | 56 | 98.05% |
| LMND240705C00015500 | 2024-06-28 3:36PM EDT | 15.50 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 45 | 61 | 52.73% |
| LMND240705C00016000 | 2024-06-28 3:13PM EDT | 16.00 | 0.62 | 0.60 | 0.75 | -0.08 | -11.43% | 23 | 53 | 47.66% |
| LMND240705C00016500 | 2024-06-28 3:49PM EDT | 16.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 224 | 599 | 41.02% |
| LMND240705C00017000 | 2024-06-28 3:48PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 146 | 266 | 46.29% |
| LMND240705C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 8 | 128 | 42.38% |
| LMND240705C00018000 | 2024-06-28 3:27PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 50 | 58 | 54.69% |
| LMND240705C00018500 | 2024-06-20 11:30AM EDT | 18.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 54.69% |
| LMND240705C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 55.47% |
| LMND240705C00019500 | 2024-06-25 12:40PM EDT | 19.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 34 | 91.02% |
| LMND240705C00020000 | 2024-06-27 10:28AM EDT | 20.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 40 | 276 | 110.55% |
| LMND240705C00021500 | 2024-06-24 11:34AM EDT | 21.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 24 | 32 | 260.35% |
| LMND240705C00022000 | 2024-06-18 2:41PM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 201.17% |
| LMND240705C00023000 | 2024-06-24 9:59AM EDT | 23.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 22 | 291.41% |
| LMND240705C00024000 | 2024-06-24 10:02AM EDT | 24.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 48 | 54 | 309.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240705P00012000 | 2024-06-21 10:39AM EDT | 12.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 221 | 223 | 330.47% |
| LMND240705P00013000 | 2024-06-25 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 209 | 87.50% |
| LMND240705P00013500 | 2024-06-24 3:07PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 192 | 76.56% |
| LMND240705P00014000 | 2024-06-25 3:27PM EDT | 14.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 39 | 91 | 153.91% |
| LMND240705P00014500 | 2024-06-26 12:01PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 282 | 53.13% |
| LMND240705P00015000 | 2024-06-27 10:02AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 260 | 59.77% |
| LMND240705P00015500 | 2024-06-27 2:27PM EDT | 15.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 15 | 161 | 44.92% |
| LMND240705P00016000 | 2024-06-28 3:40PM EDT | 16.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 89 | 249 | 41.80% |
| LMND240705P00016500 | 2024-06-28 3:53PM EDT | 16.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 13 | 107 | 41.02% |
| LMND240705P00017500 | 2024-06-21 12:12PM EDT | 17.50 | 1.72 | 1.00 | 1.70 | 0.00 | - | 25 | 26 | 74.41% |
| LMND240705P00023000 | 2024-06-18 3:10PM EDT | 23.00 | 7.06 | 5.00 | 8.60 | 0.00 | - | 2 | 1 | 186.72% |
© 2024 Yahoo. All rights reserved.