Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116C00003000 | 2024-04-02 11:06AM EDT | 3.00 | 13.00 | 14.30 | 15.80 | 0.00 | - | 1 | 12 | 76.37% |
| LMND260116C00005000 | 2024-02-28 1:02PM EDT | 5.00 | 11.86 | 10.40 | 12.50 | 0.00 | - | 70 | 99 | 0.00% |
| LMND260116C00008000 | 2024-04-24 10:26AM EDT | 8.00 | 11.19 | 10.80 | 11.70 | 0.00 | - | 10 | 102 | 75.68% |
| LMND260116C00010000 | 2024-04-10 2:49PM EDT | 10.00 | 8.60 | 10.00 | 10.50 | 0.00 | - | 10 | 456 | 78.71% |
| LMND260116C00012000 | 2024-04-19 2:23PM EDT | 12.00 | 7.60 | 8.40 | 9.90 | 0.00 | - | 1 | 113 | 76.56% |
| LMND260116C00015000 | 2024-04-26 9:49AM EDT | 15.00 | 7.80 | 5.60 | 8.10 | +0.15 | +1.96% | 3 | 1,001 | 62.65% |
| LMND260116C00017000 | 2024-04-24 3:44PM EDT | 17.00 | 6.95 | 5.70 | 7.80 | 0.00 | - | 3 | 346 | 70.92% |
| LMND260116C00020000 | 2024-04-26 1:07PM EDT | 20.00 | 6.02 | 6.00 | 6.40 | -1.48 | -19.73% | 5 | 1,328 | 75.24% |
| LMND260116C00022000 | 2024-04-24 10:57AM EDT | 22.00 | 5.48 | 5.50 | 5.90 | 0.00 | - | 10 | 99 | 75.42% |
| LMND260116C00025000 | 2024-04-25 2:34PM EDT | 25.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 1 | 1,358 | 75.04% |
| LMND260116C00030000 | 2024-04-26 10:56AM EDT | 30.00 | 4.00 | 3.90 | 4.20 | +0.22 | +5.82% | 1 | 184 | 74.40% |
| LMND260116C00035000 | 2024-04-26 3:25PM EDT | 35.00 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 3 | 1,280 | 74.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116P00003000 | 2024-03-20 9:30AM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| LMND260116P00005000 | 2024-04-11 1:43PM EDT | 5.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 2 | 400 | 83.98% |
| LMND260116P00008000 | 2024-04-11 3:31PM EDT | 8.00 | 1.38 | 1.25 | 1.40 | 0.00 | - | 2 | 410 | 76.32% |
| LMND260116P00010000 | 2024-04-22 3:49PM EDT | 10.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 2 | 306 | 73.46% |
| LMND260116P00012000 | 2024-04-26 10:26AM EDT | 12.00 | 2.90 | 2.75 | 3.10 | -0.35 | -10.77% | 25 | 100 | 72.22% |
| LMND260116P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 10 | 308 | 68.56% |
| LMND260116P00017000 | 2024-04-15 1:05PM EDT | 17.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 2 | 149 | 67.31% |
| LMND260116P00020000 | 2024-04-26 10:26AM EDT | 20.00 | 7.48 | 7.30 | 8.20 | -0.22 | -2.86% | 25 | 115 | 69.60% |
| LMND260116P00022000 | 2024-02-27 4:45PM EDT | 22.00 | 8.61 | 8.80 | 9.20 | 0.00 | - | 1 | 9 | 67.21% |
| LMND260116P00025000 | 2023-11-01 9:33AM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LMND260116P00030000 | 2024-03-25 1:51PM EDT | 30.00 | 15.30 | 14.90 | 15.20 | 0.00 | - | 9 | 65 | 63.20% |
| LMND260116P00035000 | 2024-04-18 1:02PM EDT | 35.00 | 19.65 | 17.80 | 20.20 | 0.00 | - | 1 | 105 | 58.52% |
© 2024 Yahoo. All rights reserved.