Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117C00003000 | 2024-03-08 10:41AM EDT | 3.00 | 14.20 | 12.10 | 16.40 | 0.00 | - | 1 | 18 | 269.14% |
| LMND250117C00005000 | 2024-04-24 9:53AM EDT | 5.00 | 12.86 | 12.90 | 13.60 | 0.00 | - | 1 | 94 | 107.42% |
| LMND250117C00010000 | 2024-04-11 11:50AM EDT | 10.00 | 7.60 | 8.70 | 9.20 | 0.00 | - | 3 | 784 | 81.35% |
| LMND250117C00013000 | 2024-04-23 11:49AM EDT | 13.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 21 | 1,165 | 75.59% |
| LMND250117C00015000 | 2024-04-22 2:52PM EDT | 15.00 | 4.39 | 5.60 | 6.00 | 0.00 | - | 2 | 1,614 | 75.64% |
| LMND250117C00018000 | 2024-04-26 2:39PM EDT | 18.00 | 4.38 | 4.30 | 4.60 | +0.28 | +6.83% | 14 | 706 | 74.32% |
| LMND250117C00020000 | 2024-04-26 11:31AM EDT | 20.00 | 3.60 | 3.70 | 3.90 | +0.04 | +1.12% | 1 | 5,292 | 74.90% |
| LMND250117C00022000 | 2024-04-26 12:26PM EDT | 22.00 | 3.77 | 3.00 | 3.30 | +0.87 | +30.00% | 1 | 513 | 73.63% |
| LMND250117C00023000 | 2024-04-24 11:04AM EDT | 23.00 | 2.78 | 2.80 | 3.00 | 0.00 | - | 1 | 125 | 73.63% |
| LMND250117C00025000 | 2024-04-26 2:22PM EDT | 25.00 | 2.35 | 2.35 | 2.55 | +0.25 | +11.90% | 13 | 2,223 | 73.44% |
| LMND250117C00027000 | 2024-04-18 9:41AM EDT | 27.00 | 1.34 | 2.00 | 2.20 | 0.00 | - | 1 | 243 | 73.73% |
| LMND250117C00030000 | 2024-04-23 2:35PM EDT | 30.00 | 1.55 | 1.60 | 1.70 | 0.00 | - | 9 | 1,867 | 73.58% |
| LMND250117C00032000 | 2024-04-26 3:57PM EDT | 32.00 | 1.45 | 1.35 | 1.50 | +0.40 | +38.10% | 1 | 229 | 73.83% |
| LMND250117C00035000 | 2024-04-26 10:13AM EDT | 35.00 | 1.20 | 1.10 | 1.20 | +0.10 | +9.09% | 2 | 5,238 | 74.12% |
| LMND250117C00037000 | 2024-04-25 1:48PM EDT | 37.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 1 | 1,835 | 74.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117P00003000 | 2024-04-01 2:56PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 122.66% |
| LMND250117P00005000 | 2024-04-01 2:58PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 948 | 113.87% |
| LMND250117P00010000 | 2024-04-25 3:01PM EDT | 10.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 1,090 | 74.51% |
| LMND250117P00013000 | 2024-04-25 2:55PM EDT | 13.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 5 | 1,470 | 71.58% |
| LMND250117P00015000 | 2024-04-24 11:07AM EDT | 15.00 | 2.70 | 2.50 | 2.65 | 0.00 | - | 10 | 872 | 70.26% |
| LMND250117P00018000 | 2024-04-25 11:57AM EDT | 18.00 | 4.40 | 4.10 | 4.20 | 0.00 | - | 1 | 379 | 68.36% |
| LMND250117P00020000 | 2024-04-18 2:33PM EDT | 20.00 | 6.47 | 5.30 | 5.50 | 0.00 | - | 100 | 1,987 | 67.51% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 22.00 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 74.49% |
| LMND250117P00023000 | 2024-04-24 9:43AM EDT | 23.00 | 7.60 | 7.40 | 7.60 | 0.00 | - | 10 | 29 | 66.26% |
| LMND250117P00025000 | 2024-04-11 1:12PM EDT | 25.00 | 9.80 | 8.90 | 9.10 | 0.00 | - | 1 | 213 | 64.99% |
| LMND250117P00027000 | 2024-03-20 2:01PM EDT | 27.00 | 11.80 | 12.00 | 12.50 | 0.00 | - | 6 | 24 | 92.24% |
| LMND250117P00030000 | 2024-04-05 9:30AM EDT | 30.00 | 14.60 | 13.00 | 13.30 | 0.00 | - | 1 | 58 | 62.89% |
| LMND250117P00032000 | 2024-03-25 1:51PM EDT | 32.00 | 15.80 | 13.30 | 16.60 | 0.00 | - | 9 | 30 | 62.89% |
| LMND250117P00035000 | 2024-04-18 1:02PM EDT | 35.00 | 18.95 | 17.50 | 17.80 | 0.00 | - | 1 | 201 | 60.99% |
| LMND250117P00037000 | 2023-09-06 1:13PM EDT | 37.00 | 23.60 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.