Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219C00005000 | 2024-02-09 12:25PM EDT | 5.00 | 11.70 | 12.30 | 15.50 | 0.00 | - | - | 2 | 102.15% |
| LMND251219C00008000 | 2024-04-10 3:57PM EDT | 8.00 | 10.00 | 11.10 | 11.50 | 0.00 | - | 1 | 15 | 78.71% |
| LMND251219C00010000 | 2024-04-10 1:59PM EDT | 10.00 | 8.60 | 10.00 | 12.40 | 0.00 | - | 4 | 14 | 99.17% |
| LMND251219C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 9.05 | 7.80 | 9.50 | 0.00 | - | 1 | 3 | 70.19% |
| LMND251219C00015000 | 2024-04-25 2:23PM EDT | 15.00 | 7.60 | 7.70 | 8.10 | 0.00 | - | 2 | 97 | 78.25% |
| LMND251219C00017000 | 2024-04-26 10:45AM EDT | 17.00 | 7.01 | 6.90 | 7.20 | +0.41 | +6.21% | 1 | 26 | 76.32% |
| LMND251219C00020000 | 2024-04-23 12:49PM EDT | 20.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 10 | 278 | 74.65% |
| LMND251219C00022000 | 2024-04-26 10:35AM EDT | 22.00 | 5.50 | 3.60 | 6.40 | +1.20 | +27.91% | 2 | 75 | 69.29% |
| LMND251219C00025000 | 2024-04-24 9:45AM EDT | 25.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 1 | 58 | 75.12% |
| LMND251219C00027000 | 2024-04-22 9:45AM EDT | 27.00 | 3.40 | 2.80 | 4.60 | 0.00 | - | 1 | 155 | 66.80% |
| LMND251219C00030000 | 2024-04-24 9:50AM EDT | 30.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 1 | 123 | 75.56% |
| LMND251219C00035000 | 2024-04-24 3:26PM EDT | 35.00 | 3.11 | 3.10 | 3.40 | 0.00 | - | 1 | 138 | 74.83% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219P00003000 | 2023-12-15 2:03PM EDT | 3.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 106.06% |
| LMND251219P00005000 | 2024-04-08 9:40AM EDT | 5.00 | 0.50 | 0.25 | 1.05 | 0.00 | - | 10 | 173 | 89.36% |
| LMND251219P00008000 | 2024-02-28 2:49PM EDT | 8.00 | 1.63 | 1.15 | 1.35 | 0.00 | - | 11 | 36 | 76.17% |
| LMND251219P00010000 | 2024-04-18 10:04AM EDT | 10.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 15 | 93 | 74.17% |
| LMND251219P00012000 | 2024-04-25 10:20AM EDT | 12.00 | 2.93 | 2.75 | 2.90 | 0.00 | - | 1 | 51 | 72.27% |
| LMND251219P00015000 | 2024-04-04 9:34AM EDT | 15.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 2 | 148 | 69.46% |
| LMND251219P00017000 | 2024-04-09 11:48AM EDT | 17.00 | 5.55 | 5.30 | 5.60 | 0.00 | - | 2 | 113 | 68.26% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 20.00 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 68.92% |
| LMND251219P00025000 | 2023-11-10 11:38AM EDT | 25.00 | 13.15 | 11.10 | 12.10 | 0.00 | - | 5 | 3 | 71.88% |
| LMND251219P00027000 | 2023-10-30 1:25PM EDT | 27.00 | 17.49 | 12.10 | 13.20 | 0.00 | - | 3 | 18 | 65.77% |
| LMND251219P00030000 | 2024-02-28 2:36PM EDT | 30.00 | 16.32 | 14.60 | 15.60 | 0.00 | - | - | 35 | 65.21% |
© 2024 Yahoo. All rights reserved.