Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| LMND240920C00010000 | 2024-04-16 12:05PM EDT | 10.00 | 6.67 | 8.00 | 9.60 | 0.00 | - | 1 | 11 | 102.54% |
| LMND240920C00012000 | 2024-04-05 10:07AM EDT | 12.00 | 5.30 | 6.60 | 6.90 | 0.00 | - | 10 | 36 | 76.56% |
| LMND240920C00013000 | 2024-04-19 10:15AM EDT | 13.00 | 4.60 | 5.90 | 6.10 | 0.00 | - | 2 | 13 | 74.61% |
| LMND240920C00014000 | 2024-04-26 9:40AM EDT | 14.00 | 5.30 | 4.00 | 5.50 | +0.23 | +4.54% | 1 | 51 | 56.06% |
| LMND240920C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 4.70 | 4.70 | 4.90 | +0.50 | +11.90% | 1 | 158 | 75.34% |
| LMND240920C00016000 | 2024-04-24 10:10AM EDT | 16.00 | 3.97 | 4.10 | 4.30 | 0.00 | - | 4 | 48 | 73.54% |
| LMND240920C00017000 | 2024-04-25 10:20AM EDT | 17.00 | 3.33 | 3.60 | 3.80 | 0.00 | - | 5 | 335 | 73.05% |
| LMND240920C00018000 | 2024-04-26 11:40AM EDT | 18.00 | 3.18 | 3.20 | 3.40 | +1.12 | +54.37% | 1 | 657 | 73.73% |
| LMND240920C00019000 | 2024-04-26 3:30PM EDT | 19.00 | 2.80 | 2.85 | 2.95 | +0.20 | +7.69% | 6 | 343 | 73.34% |
| LMND240920C00020000 | 2024-04-26 3:30PM EDT | 20.00 | 2.45 | 2.50 | 2.60 | +0.08 | +3.38% | 3 | 378 | 73.14% |
| LMND240920C00021000 | 2024-04-24 3:36PM EDT | 21.00 | 2.05 | 2.15 | 2.30 | 0.00 | - | 1 | 90 | 72.66% |
| LMND240920C00022000 | 2024-04-26 2:46PM EDT | 22.00 | 1.87 | 1.90 | 2.00 | +0.17 | +10.00% | 3 | 115 | 72.46% |
| LMND240920C00023000 | 2024-04-23 1:53PM EDT | 23.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 39 | 111 | 72.71% |
| LMND240920C00024000 | 2024-04-25 9:30AM EDT | 24.00 | 1.15 | 1.45 | 1.55 | 0.00 | - | 20 | 127 | 72.31% |
| LMND240920C00025000 | 2024-04-23 2:29PM EDT | 25.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 33 | 90 | 72.46% |
| LMND240920C00030000 | 2024-04-25 2:48PM EDT | 30.00 | 0.69 | 0.65 | 0.75 | -0.01 | -1.43% | 1 | 620 | 72.56% |
| LMND240920C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 1 | 803 | 73.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 153.32% |
| LMND240920P00008000 | 2024-03-20 3:35PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 2 | 33 | 89.06% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 80 | 79.79% |
| LMND240920P00010000 | 2024-04-23 12:19PM EDT | 10.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 15 | 319 | 76.27% |
| LMND240920P00011000 | 2024-03-13 2:01PM EDT | 11.00 | 0.81 | 0.60 | 0.75 | 0.00 | - | 32 | 174 | 82.42% |
| LMND240920P00012000 | 2024-04-23 3:10PM EDT | 12.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 35 | 96 | 71.58% |
| LMND240920P00013000 | 2024-04-01 1:57PM EDT | 13.00 | 1.27 | 0.90 | 1.00 | 0.00 | - | 55 | 155 | 71.24% |
| LMND240920P00014000 | 2024-04-24 10:16AM EDT | 14.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 86 | 837 | 70.70% |
| LMND240920P00015000 | 2024-04-26 10:53AM EDT | 15.00 | 1.70 | 1.60 | 1.70 | -0.10 | -5.56% | 1 | 177 | 70.02% |
| LMND240920P00016000 | 2024-04-22 10:47AM EDT | 16.00 | 2.95 | 2.05 | 2.15 | 0.00 | - | 23 | 274 | 69.82% |
| LMND240920P00017000 | 2024-04-24 1:08PM EDT | 17.00 | 2.75 | 2.55 | 2.65 | 0.00 | - | 12 | 75 | 69.58% |
| LMND240920P00018000 | 2024-04-25 10:06AM EDT | 18.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 5 | 306 | 69.24% |
| LMND240920P00019000 | 2024-04-24 12:55PM EDT | 19.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 2 | 94 | 67.82% |
| LMND240920P00020000 | 2024-04-25 12:11PM EDT | 20.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 24 | 143 | 68.75% |
| LMND240920P00021000 | 2024-04-25 12:11PM EDT | 21.00 | 5.40 | 5.00 | 5.10 | 0.00 | - | 6 | 87 | 67.68% |
| LMND240920P00022000 | 2024-04-25 9:37AM EDT | 22.00 | 6.30 | 5.70 | 5.80 | 0.00 | - | 66 | 216 | 66.82% |
| LMND240920P00023000 | 2024-04-24 12:57PM EDT | 23.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 3 | 137 | 66.31% |
| LMND240920P00024000 | 2024-04-09 9:44AM EDT | 24.00 | 7.70 | 7.20 | 7.40 | 0.00 | - | 19 | 21 | 66.26% |
| LMND240920P00025000 | 2024-04-22 3:13PM EDT | 25.00 | 9.60 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 65.53% |
| LMND240920P00030000 | 2024-04-09 12:28PM EDT | 30.00 | 13.28 | 12.30 | 12.60 | 0.00 | - | 1 | 2 | 61.82% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 109.42% |
© 2024 Yahoo. All rights reserved.