Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| LMND240719C00010000 | 2024-02-28 1:31PM EDT | 10.00 | 6.50 | 6.60 | 6.80 | 0.00 | - | 1 | 58 | 0.00% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| LMND240719C00012000 | 2024-04-02 11:45AM EDT | 12.00 | 4.60 | 6.10 | 6.50 | 0.00 | - | 1 | 3 | 75.78% |
| LMND240719C00013000 | 2024-04-10 11:11AM EDT | 13.00 | 3.90 | 3.70 | 5.60 | 0.00 | - | 56 | 102 | 80.57% |
| LMND240719C00014000 | 2024-04-15 9:48AM EDT | 14.00 | 3.60 | 4.60 | 4.80 | 0.00 | - | 6 | 33 | 72.36% |
| LMND240719C00015000 | 2024-04-25 3:47PM EDT | 15.00 | 4.00 | 2.00 | 4.20 | 0.00 | - | 1 | 119 | 78.71% |
| LMND240719C00016000 | 2024-04-26 3:29PM EDT | 16.00 | 3.31 | 3.40 | 4.60 | +0.49 | +17.38% | 26 | 206 | 91.31% |
| LMND240719C00017000 | 2024-04-26 11:27AM EDT | 17.00 | 2.80 | 2.80 | 3.00 | +0.12 | +4.48% | 1 | 193 | 72.41% |
| LMND240719C00018000 | 2024-04-26 3:54PM EDT | 18.00 | 2.40 | 2.40 | 2.50 | +0.13 | +5.73% | 13 | 5,521 | 72.75% |
| LMND240719C00020000 | 2024-04-26 11:22AM EDT | 20.00 | 1.60 | 1.65 | 1.75 | +0.10 | +6.67% | 20 | 1,001 | 72.36% |
| LMND240719C00022000 | 2024-04-24 3:17PM EDT | 22.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 6 | 789 | 71.83% |
| LMND240719C00025000 | 2024-04-25 3:49PM EDT | 25.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 324 | 72.36% |
| LMND240719C00027000 | 2024-04-18 3:28PM EDT | 27.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 45 | 117 | 73.05% |
| LMND240719C00030000 | 2024-04-23 3:49PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 282 | 73.14% |
| LMND240719C00032000 | 2024-04-11 2:30PM EDT | 32.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 3 | 111 | 75.88% |
| LMND240719C00035000 | 2024-04-23 1:30PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 984 | 70.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 219.53% |
| LMND240719P00005000 | 2024-03-04 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 542 | 134.38% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 136.72% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 139.06% |
| LMND240719P00008000 | 2024-04-19 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 3 | 127.34% |
| LMND240719P00009000 | 2024-03-28 12:12PM EDT | 9.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 118.56% |
| LMND240719P00010000 | 2024-04-22 11:31AM EDT | 10.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 832 | 81.64% |
| LMND240719P00011000 | 2024-04-23 9:34AM EDT | 11.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 2 | 64 | 75.59% |
| LMND240719P00012000 | 2024-04-26 12:35PM EDT | 12.00 | 0.29 | 0.25 | 0.35 | -0.26 | -47.27% | 39 | 2,310 | 72.27% |
| LMND240719P00013000 | 2024-04-23 9:52AM EDT | 13.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 340 | 70.12% |
| LMND240719P00014000 | 2024-04-24 1:22PM EDT | 14.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 6 | 102 | 70.22% |
| LMND240719P00015000 | 2024-04-26 3:55PM EDT | 15.00 | 1.05 | 1.00 | 1.05 | -0.05 | -4.55% | 2 | 240 | 70.41% |
| LMND240719P00016000 | 2024-04-26 10:11AM EDT | 16.00 | 1.45 | 1.35 | 1.45 | -0.10 | -6.45% | 12 | 235 | 69.82% |
| LMND240719P00017000 | 2024-04-26 11:45AM EDT | 17.00 | 1.95 | 1.80 | 1.90 | -0.19 | -8.88% | 29 | 283 | 69.34% |
| LMND240719P00018000 | 2024-04-26 2:59PM EDT | 18.00 | 2.45 | 2.35 | 2.45 | -0.10 | -3.92% | 118 | 5,358 | 69.78% |
| LMND240719P00020000 | 2024-04-26 1:15PM EDT | 20.00 | 3.70 | 3.60 | 3.70 | -0.20 | -5.13% | 1 | 691 | 69.43% |
| LMND240719P00022000 | 2024-04-24 11:39AM EDT | 22.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 4 | 312 | 68.60% |
| LMND240719P00025000 | 2024-03-13 10:39AM EDT | 25.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 1 | 32 | 111.67% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 195.90% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 139.94% |
© 2024 Yahoo. All rights reserved.