New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.25+0.33 (+1.95%)
At close: 04:00PM EST
16.95 -0.30 (-1.74%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240308C000100002024-02-26 3:22PM EST10.0010.400.000.000.00-100.00%
LMND240308C000120002024-02-07 3:25PM EST12.004.200.000.000.00--00.00%
LMND240308C000125002024-02-26 1:31PM EST12.507.200.000.000.00-100.00%
LMND240308C000135002024-02-15 10:13AM EST13.504.540.000.000.00-900.00%
LMND240308C000140002024-02-29 1:19PM EST14.002.750.000.000.00-100.00%
LMND240308C000145002024-03-04 2:25PM EST14.502.550.000.000.00-700.00%
LMND240308C000150002024-03-04 1:48PM EST15.001.800.000.000.00-200.00%
LMND240308C000155002024-03-04 3:59PM EST15.501.750.000.000.00-6600.00%
LMND240308C000160002024-03-04 3:59PM EST16.001.350.000.000.00-80900.00%
LMND240308C000165002024-03-04 3:57PM EST16.500.950.000.000.00-53100.00%
LMND240308C000170002024-03-04 3:59PM EST17.000.700.000.000.00-2,97700.00%
LMND240308C000175002024-03-04 3:59PM EST17.500.450.000.000.00-1,46206.25%
LMND240308C000180002024-03-04 3:59PM EST18.000.290.000.000.00-272012.50%
LMND240308C000185002024-03-04 3:55PM EST18.500.150.000.000.00-2,130025.00%
LMND240308C000190002024-03-04 3:20PM EST19.000.100.000.000.00-89025.00%
LMND240308C000195002024-03-04 3:33PM EST19.500.100.000.000.00-22025.00%
LMND240308C000200002024-03-04 3:09PM EST20.000.050.000.000.00-16050.00%
LMND240308C000205002024-03-04 3:18PM EST20.500.050.000.000.00-2050.00%
LMND240308C000210002024-03-04 11:31AM EST21.000.010.000.000.00-5050.00%
LMND240308C000215002024-03-01 11:15AM EST21.500.050.000.000.00-1050.00%
LMND240308C000220002024-03-04 11:30AM EST22.000.010.000.000.00-5050.00%
LMND240308C000225002024-03-04 2:41PM EST22.500.040.000.000.00-15050.00%
LMND240308C000230002024-02-29 9:36AM EST23.000.050.000.000.00-5050.00%
LMND240308C000235002024-02-28 9:45AM EST23.500.050.000.000.00-2050.00%
LMND240308C000240002024-02-28 9:35AM EST24.000.050.000.000.00-9050.00%
LMND240308C000245002024-02-27 3:59PM EST24.502.000.000.000.00-18050.00%
LMND240308C000250002024-03-04 10:32AM EST25.000.020.000.000.00-1050.00%
LMND240308C000255002024-03-04 9:45AM EST25.500.050.000.000.00-15050.00%
LMND240308C000260002024-02-29 9:46AM EST26.000.050.000.000.00-1050.00%
LMND240308C000265002024-02-27 3:48PM EST26.501.600.000.000.00-7050.00%
LMND240308C000270002024-02-28 12:34PM EST27.000.050.000.000.00-3050.00%
LMND240308C000275002024-02-27 3:58PM EST27.501.280.000.000.00--050.00%
LMND240308C000280002024-02-27 3:59PM EST28.001.190.000.000.00-49050.00%
LMND240308C000285002024-02-27 2:16PM EST28.501.000.000.000.00-3050.00%
LMND240308C000290002024-02-27 3:55PM EST29.001.030.000.000.00-19050.00%
LMND240308C000295002024-02-27 3:13PM EST29.500.900.000.000.00-18050.00%
LMND240308C000300002024-02-28 9:30AM EST30.000.100.000.000.00-1050.00%
LMND240308C000305002024-02-27 3:58PM EST30.500.830.000.000.00--050.00%
LMND240308C000310002024-02-27 1:13PM EST31.000.500.000.000.00-4050.00%
LMND240308C000315002024-02-27 9:39AM EST31.500.360.000.000.00--050.00%
LMND240308C000320002024-03-01 11:58AM EST32.000.060.000.000.00-1050.00%
LMND240308C000325002024-02-27 10:24AM EST32.500.350.000.000.00-3050.00%
LMND240308C000330002024-02-27 12:27PM EST33.000.340.000.000.00-8050.00%
LMND240308C000340002024-02-27 11:06AM EST34.000.300.000.000.00--050.00%
LMND240308C000345002024-03-01 10:10AM EST34.500.020.000.000.00-1050.00%
LMND240308C000350002024-02-28 9:30AM EST35.000.050.000.000.00-5050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240308P000110002024-02-06 9:40AM EST11.000.170.000.000.00--050.00%
LMND240308P000115002024-02-26 10:26AM EST11.500.050.000.000.00-20050.00%
LMND240308P000120002024-02-28 1:50PM EST12.000.050.000.000.00-8050.00%
LMND240308P000125002024-02-27 3:51PM EST12.500.100.000.000.00-22050.00%
LMND240308P000130002024-02-29 3:28PM EST13.000.040.000.000.00-10050.00%
LMND240308P000135002024-02-29 11:11AM EST13.500.060.000.000.00-105050.00%
LMND240308P000140002024-03-04 10:24AM EST14.000.050.000.000.00-13050.00%
LMND240308P000145002024-03-04 10:01AM EST14.500.050.000.000.00-5050.00%
LMND240308P000150002024-03-04 3:09PM EST15.000.060.000.000.00-293050.00%
LMND240308P000155002024-03-04 3:50PM EST15.500.050.000.000.00-328025.00%
LMND240308P000160002024-03-04 3:59PM EST16.000.100.000.000.00-314025.00%
LMND240308P000165002024-03-04 3:58PM EST16.500.250.000.000.00-149012.50%
LMND240308P000170002024-03-04 3:52PM EST17.000.500.000.000.00-6806.25%
LMND240308P000175002024-03-04 3:59PM EST17.500.700.000.000.00-1300.00%
LMND240308P000180002024-03-04 3:01PM EST18.001.140.000.000.00-500.00%
LMND240308P000185002024-03-04 2:38PM EST18.501.590.000.000.00-700.00%
LMND240308P000190002024-03-01 3:08PM EST19.002.150.000.000.00-500.00%
LMND240308P000195002024-03-04 2:21PM EST19.502.400.000.000.00-1300.00%
LMND240308P000200002024-03-01 3:36PM EST20.003.100.000.000.00-500.00%
LMND240308P000205002024-03-04 11:07AM EST20.503.800.000.000.00-100.00%
LMND240308P000210002024-03-04 2:57PM EST21.004.000.000.000.00-1000.00%
LMND240308P000215002024-02-28 3:58PM EST21.505.700.000.000.00--00.00%
LMND240308P000220002024-03-01 3:47PM EST22.005.100.000.000.00-5200.00%
LMND240308P000235002024-02-29 10:07AM EST23.507.700.000.000.00--00.00%
LMND240308P000240002024-03-01 2:37PM EST24.007.000.000.000.00-800.00%
LMND240308P000260002024-03-01 10:16AM EST26.009.510.000.000.00-800.00%
LMND240308P000265002024-02-28 9:33AM EST26.509.000.000.000.00--00.00%
LMND240308P000270002024-02-27 2:30PM EST27.006.700.000.000.00--00.00%
LMND240308P000285002024-02-28 9:33AM EST28.5011.600.000.000.00--00.00%
LMND240308P000300002024-02-28 9:32AM EST30.0013.350.000.000.00--00.00%
LMND240308P000335002024-02-28 9:51AM EST33.5016.900.000.000.00--00.00%
LMND240308P000345002024-02-27 3:48PM EST34.5013.080.000.000.00--00.00%