Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220C00013000 | 2024-04-22 3:36PM EDT | 13.00 | 5.30 | 5.80 | 7.30 | 0.00 | - | - | 7 | 84.77% |
| LMND241220C00014000 | 2024-05-02 9:43AM EDT | 14.00 | 5.20 | 5.20 | 6.60 | 0.00 | - | 2 | 9 | 81.74% |
| LMND241220C00015000 | 2024-04-29 3:17PM EDT | 15.00 | 5.40 | 4.60 | 4.90 | 0.00 | - | 5 | 81 | 67.68% |
| LMND241220C00016000 | 2024-05-01 3:12PM EDT | 16.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 1 | 54 | 67.24% |
| LMND241220C00017000 | 2024-05-02 10:27AM EDT | 17.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 31 | 66.89% |
| LMND241220C00018000 | 2024-05-02 9:33AM EDT | 18.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 1 | 96 | 66.70% |
| LMND241220C00019000 | 2024-05-01 3:53PM EDT | 19.00 | 3.10 | 2.95 | 4.90 | 0.00 | - | 2 | 11 | 82.76% |
| LMND241220C00020000 | 2024-05-03 10:58AM EDT | 20.00 | 2.65 | 2.65 | 2.80 | -0.25 | -8.62% | 1 | 80 | 66.55% |
| LMND241220C00021000 | 2024-04-30 9:43AM EDT | 21.00 | 3.20 | 2.35 | 2.50 | 0.00 | - | 1 | 15 | 66.21% |
| LMND241220C00022000 | 2024-04-29 9:56AM EDT | 22.00 | 2.93 | 2.10 | 2.30 | 0.00 | - | 19 | 20 | 66.72% |
| LMND241220C00023000 | 2024-04-29 11:03AM EDT | 23.00 | 2.70 | 1.90 | 2.00 | 0.00 | - | 1 | 12 | 66.28% |
| LMND241220C00024000 | 2024-04-29 9:44AM EDT | 24.00 | 2.55 | 1.70 | 1.80 | 0.00 | - | 1 | 2 | 66.31% |
| LMND241220C00025000 | 2024-04-30 10:35AM EDT | 25.00 | 2.10 | 1.50 | 1.80 | 0.00 | - | 1 | 6 | 67.92% |
| LMND241220C00030000 | 2024-05-03 9:59AM EDT | 30.00 | 1.11 | 0.85 | 1.00 | +0.21 | +23.33% | 2 | 21 | 66.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220P00009000 | 2024-05-03 2:56PM EDT | 9.00 | 0.36 | 0.30 | 1.60 | -0.19 | -34.55% | 3 | 1 | 94.63% |
| LMND241220P00010000 | 2024-05-01 10:07AM EDT | 10.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 10 | 11 | 66.70% |
| LMND241220P00013000 | 2024-04-22 10:19AM EDT | 13.00 | 2.05 | 1.30 | 1.40 | 0.00 | - | - | 1 | 64.50% |
| LMND241220P00014000 | 2024-04-30 10:57AM EDT | 14.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 1 | 11 | 63.18% |
| LMND241220P00016000 | 2024-04-19 9:30AM EDT | 16.00 | 3.80 | 2.55 | 2.65 | 0.00 | - | 3 | 3 | 61.91% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 17.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 60.84% |
| LMND241220P00018000 | 2024-05-02 9:56AM EDT | 18.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 3 | 60.84% |
© 2024 Yahoo. All rights reserved.