Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802C00008000 | 2024-07-12 11:09AM EDT | 8.00 | 11.30 | 15.00 | 17.60 | 0.00 | - | 10 | 10 | 713.67% |
| LMND240802C00011500 | 2024-07-22 2:58PM EDT | 11.50 | 10.90 | 11.50 | 14.10 | 0.00 | - | - | 8 | 503.13% |
| LMND240802C00014000 | 2024-07-09 10:56AM EDT | 14.00 | 4.00 | 7.70 | 11.50 | 0.00 | - | 1 | 2 | 247.66% |
| LMND240802C00015000 | 2024-07-26 1:26PM EDT | 15.00 | 8.91 | 6.50 | 10.50 | +1.56 | +21.22% | 8 | 7 | 185.16% |
| LMND240802C00015500 | 2024-07-19 2:57PM EDT | 15.50 | 6.50 | 6.20 | 10.00 | 0.00 | - | 1 | 35 | 206.25% |
| LMND240802C00016000 | 2024-07-25 1:18PM EDT | 16.00 | 7.73 | 7.20 | 9.50 | 0.00 | - | 4 | 39 | 322.27% |
| LMND240802C00016500 | 2024-07-19 10:17AM EDT | 16.50 | 6.90 | 6.60 | 7.20 | +0.60 | +9.52% | 3 | 45 | 203.13% |
| LMND240802C00017000 | 2024-07-26 3:37PM EDT | 17.00 | 6.59 | 5.00 | 8.60 | +0.18 | +2.81% | 14 | 173 | 207.62% |
| LMND240802C00017500 | 2024-07-26 12:35PM EDT | 17.50 | 5.70 | 5.80 | 7.10 | +1.05 | +22.58% | 3 | 153 | 216.60% |
| LMND240802C00018000 | 2024-07-26 11:06AM EDT | 18.00 | 5.28 | 5.40 | 5.80 | +0.04 | +0.76% | 1 | 112 | 144.53% |
| LMND240802C00018500 | 2024-07-24 2:35PM EDT | 18.50 | 3.80 | 5.00 | 5.40 | 0.00 | - | 6 | 159 | 150.78% |
| LMND240802C00019000 | 2024-07-26 3:36PM EDT | 19.00 | 4.67 | 4.60 | 5.80 | +0.77 | +19.74% | 6 | 336 | 202.73% |
| LMND240802C00019500 | 2024-07-26 3:29PM EDT | 19.50 | 4.27 | 4.20 | 5.40 | +0.77 | +22.00% | 7 | 255 | 198.05% |
| LMND240802C00020000 | 2024-07-26 1:04PM EDT | 20.00 | 3.90 | 3.80 | 5.10 | +0.33 | +9.24% | 4 | 238 | 197.46% |
| LMND240802C00020500 | 2024-07-24 11:41AM EDT | 20.50 | 2.80 | 3.50 | 4.00 | 0.00 | - | 22 | 65 | 161.52% |
| LMND240802C00021000 | 2024-07-26 11:45AM EDT | 21.00 | 2.96 | 3.10 | 3.30 | -0.34 | -10.30% | 10 | 105 | 141.02% |
| LMND240802C00021500 | 2024-07-26 3:48PM EDT | 21.50 | 2.88 | 2.80 | 2.95 | +0.10 | +3.60% | 7 | 66 | 141.41% |
| LMND240802C00022000 | 2024-07-26 3:48PM EDT | 22.00 | 2.50 | 2.50 | 2.65 | +0.10 | +4.17% | 248 | 130 | 141.80% |
| LMND240802C00022500 | 2024-07-26 1:47PM EDT | 22.50 | 2.25 | 2.25 | 2.35 | +0.20 | +9.76% | 26 | 264 | 142.38% |
| LMND240802C00023000 | 2024-07-26 3:58PM EDT | 23.00 | 2.00 | 2.00 | 2.10 | +0.15 | +8.11% | 1,483 | 702 | 143.16% |
| LMND240802C00023500 | 2024-07-26 3:58PM EDT | 23.50 | 1.85 | 1.75 | 1.90 | +0.10 | +5.71% | 77 | 83 | 144.14% |
| LMND240802C00024000 | 2024-07-26 3:52PM EDT | 24.00 | 1.56 | 1.55 | 1.65 | 0.00 | - | 96 | 324 | 143.46% |
| LMND240802C00024500 | 2024-07-26 3:44PM EDT | 24.50 | 1.34 | 1.35 | 1.50 | +0.04 | +3.08% | 27 | 68 | 145.12% |
| LMND240802C00025000 | 2024-07-26 3:49PM EDT | 25.00 | 1.30 | 1.20 | 1.30 | +0.01 | +0.78% | 50 | 394 | 145.22% |
| LMND240802C00026000 | 2024-07-26 3:36PM EDT | 26.00 | 0.90 | 0.90 | 1.00 | -0.01 | -1.10% | 39 | 4,363 | 145.31% |
| LMND240802C00027000 | 2024-07-26 3:17PM EDT | 27.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 9 | 95 | 148.83% |
| LMND240802C00028000 | 2024-07-26 3:39PM EDT | 28.00 | 0.55 | 0.50 | 0.70 | -0.01 | -1.79% | 121 | 41 | 152.73% |
| LMND240802C00029000 | 2024-07-26 2:17PM EDT | 29.00 | 0.47 | 0.40 | 0.50 | +0.02 | +4.44% | 3 | 384 | 152.93% |
| LMND240802C00030000 | 2024-07-26 2:59PM EDT | 30.00 | 0.33 | 0.30 | 0.45 | +0.01 | +3.13% | 21 | 206 | 158.40% |
| LMND240802C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 67 | 164.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802P00008000 | 2024-07-02 1:53PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 340.63% |
| LMND240802P00010000 | 2024-07-26 1:01PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 12 | 275.00% |
| LMND240802P00011000 | 2024-07-24 2:52PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,819 | 246.88% |
| LMND240802P00011500 | 2024-07-24 2:22PM EDT | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 27 | 232.81% |
| LMND240802P00012000 | 2024-07-24 10:54AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 44 | 218.75% |
| LMND240802P00012500 | 2024-07-26 1:42PM EDT | 12.50 | 0.06 | 0.00 | 0.60 | +0.01 | +20.00% | 58 | 10 | 330.47% |
| LMND240802P00013000 | 2024-07-24 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 45 | 299.22% |
| LMND240802P00013500 | 2024-07-25 12:42PM EDT | 13.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 11 | 320.31% |
| LMND240802P00014000 | 2024-07-25 12:41PM EDT | 14.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 4 | 62 | 303.52% |
| LMND240802P00014500 | 2024-07-25 12:41PM EDT | 14.50 | 0.13 | 0.05 | 0.65 | 0.00 | - | 4 | 27 | 276.17% |
| LMND240802P00015000 | 2024-07-26 2:17PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 3 | 55 | 193.75% |
| LMND240802P00015500 | 2024-07-26 11:18AM EDT | 15.50 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 8 | 76 | 181.25% |
| LMND240802P00016000 | 2024-07-26 11:48AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 23 | 59 | 169.53% |
| LMND240802P00016500 | 2024-07-25 12:44PM EDT | 16.50 | 0.13 | 0.05 | 0.70 | 0.00 | - | 11 | 11 | 221.09% |
| LMND240802P00017000 | 2024-07-25 1:55PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 33 | 82 | 178.52% |
| LMND240802P00017500 | 2024-07-26 2:42PM EDT | 17.50 | 0.19 | 0.10 | 0.70 | -0.56 | -74.67% | 4 | 150 | 196.88% |
| LMND240802P00018000 | 2024-07-26 2:41PM EDT | 18.00 | 0.29 | 0.15 | 0.30 | +0.02 | +7.41% | 5 | 40 | 153.52% |
| LMND240802P00018500 | 2024-07-26 10:23AM EDT | 18.50 | 0.32 | 0.20 | 0.30 | +0.01 | +3.23% | 3 | 49 | 145.70% |
| LMND240802P00019000 | 2024-07-26 2:50PM EDT | 19.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 19 | 62 | 144.92% |
| LMND240802P00019500 | 2024-07-25 3:50PM EDT | 19.50 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 10 | 16 | 142.38% |
| LMND240802P00020000 | 2024-07-26 3:49PM EDT | 20.00 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 257 | 373 | 141.02% |
| LMND240802P00020500 | 2024-07-26 3:47PM EDT | 20.50 | 0.63 | 0.60 | 0.65 | -0.27 | -30.00% | 5 | 28 | 140.63% |
| LMND240802P00021000 | 2024-07-26 3:46PM EDT | 21.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 27 | 20 | 138.28% |
| LMND240802P00021500 | 2024-07-26 2:53PM EDT | 21.50 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 42 | 20 | 140.82% |
| LMND240802P00022000 | 2024-07-26 2:52PM EDT | 22.00 | 1.14 | 1.10 | 1.20 | -0.26 | -18.57% | 1,229 | 1,279 | 141.41% |
| LMND240802P00022500 | 2024-07-26 3:47PM EDT | 22.50 | 1.37 | 1.30 | 1.45 | -0.08 | -5.52% | 48 | 27 | 141.99% |
| LMND240802P00023000 | 2024-07-26 2:38PM EDT | 23.00 | 1.77 | 1.55 | 1.70 | +0.12 | +7.27% | 15 | 71 | 142.77% |
| LMND240802P00023500 | 2024-07-26 3:40PM EDT | 23.50 | 1.95 | 1.85 | 1.95 | +0.05 | +2.63% | 5 | 14 | 143.75% |
| LMND240802P00024000 | 2024-07-26 3:54PM EDT | 24.00 | 2.25 | 2.15 | 2.25 | +0.08 | +3.69% | 29 | 10 | 144.92% |
| LMND240802P00024500 | 2024-07-25 1:00PM EDT | 24.50 | 2.55 | 1.45 | 2.55 | 0.00 | - | 6 | 7 | 105.47% |
| LMND240802P00025000 | 2024-07-25 1:00PM EDT | 25.00 | 2.90 | 2.75 | 2.90 | 0.00 | - | 3 | 4 | 144.82% |
| LMND240802P00026000 | 2024-07-25 1:00PM EDT | 26.00 | 3.50 | 3.40 | 3.60 | -0.10 | -2.78% | 1 | 2 | 142.77% |
| LMND240802P00030000 | 2024-06-18 2:13PM EDT | 30.00 | 13.85 | 7.50 | 8.40 | 0.00 | - | - | 10 | 259.18% |
© 2024 Yahoo. All rights reserved.