New Zealand markets closed

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.48+0.03 (+0.15%)
At close: 01:00PM EST
19.00 -0.48 (-2.46%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND221202C000170002022-11-23 9:34AM EST17.002.402.352.800.00-1891.80%
LMND221202C000175002022-11-22 11:38AM EST17.501.551.902.350.00--587.89%
LMND221202C000180002022-11-25 12:48PM EST18.001.611.551.90+1.61-7087.89%
LMND221202C000185002022-11-25 12:22PM EST18.501.251.251.35+0.31+32.98%1879.49%
LMND221202C000190002022-11-25 12:38PM EST19.000.970.901.05-0.11-10.19%37278.91%
LMND221202C000195002022-11-25 12:51PM EST19.500.730.650.80-0.15-17.05%323080.86%
LMND221202C000200002022-11-25 12:49PM EST20.000.450.400.55-0.15-25.00%226376.56%
LMND221202C000205002022-11-25 12:50PM EST20.500.320.250.40-0.14-30.43%3225677.54%
LMND221202C000210002022-11-25 12:58PM EST21.000.150.150.25-0.15-50.00%135576.17%
LMND221202C000215002022-11-25 11:43AM EST21.500.100.100.15-0.10-50.00%47076.56%
LMND221202C000220002022-11-25 10:24AM EST22.000.060.050.10-0.08-57.14%77876.56%
LMND221202C000225002022-11-23 3:38PM EST22.500.060.000.100.00-6431878.91%
LMND221202C000230002022-11-22 9:32AM EST23.000.100.000.200.00-1150103.52%
LMND221202C000235002022-11-23 2:04PM EST23.500.060.000.100.00-51796.88%
LMND221202C000240002022-11-25 12:12PM EST24.000.050.000.100.00-436105.47%
LMND221202C000245002022-11-23 10:10AM EST24.500.050.000.100.00-110113.28%
LMND221202C000250002022-11-25 10:10AM EST25.000.050.000.10+0.02+66.67%177121.88%
LMND221202C000255002022-11-17 12:58PM EST25.500.150.000.100.00-821128.91%
LMND221202C000260002022-11-23 1:18PM EST26.000.060.000.100.00-2555135.94%
LMND221202C000265002022-11-18 11:17AM EST26.500.100.000.350.00-14185.94%
LMND221202C000270002022-11-14 10:51AM EST27.000.350.000.350.00-841194.14%
LMND221202C000275002022-11-16 3:08PM EST27.500.100.000.700.00-964241.41%
LMND221202C000280002022-11-25 9:30AM EST28.000.050.000.05-0.20-80.00%121146.88%
LMND221202C000290002022-11-01 12:17PM EST29.001.000.000.750.00-810271.09%
LMND221202C000300002022-11-22 11:38AM EST30.000.020.000.350.00-143238.28%
LMND221202C000310002022-11-09 11:01AM EST31.000.050.000.750.00-614301.17%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND221202P000150002022-11-23 10:05AM EST15.000.050.000.100.00-242132.81%
LMND221202P000160002022-11-22 12:27PM EST16.000.110.000.150.00-23114.84%
LMND221202P000165002022-11-23 12:56PM EST16.500.120.000.100.00-21291.41%
LMND221202P000170002022-11-25 11:56AM EST17.000.070.050.10-0.10-58.82%173085.94%
LMND221202P000175002022-11-25 12:25PM EST17.500.110.100.15-0.16-59.26%9783.59%
LMND221202P000180002022-11-25 12:06PM EST18.000.250.150.25-0.15-37.50%448280.86%
LMND221202P000185002022-11-25 11:05AM EST18.500.400.250.35-0.20-33.33%71476.76%
LMND221202P000190002022-11-25 12:49PM EST19.000.530.450.55-0.47-47.00%216079.49%
LMND221202P000195002022-11-25 12:47PM EST19.500.760.650.80-0.04-5.00%201778.52%
LMND221202P000200002022-11-25 12:42PM EST20.001.000.901.10-0.10-9.09%423776.95%
LMND221202P000205002022-11-25 12:00PM EST20.501.501.251.40+0.40+36.36%4475.00%
LMND221202P000210002022-11-25 12:41PM EST21.001.751.651.85-0.30-14.63%13380.47%
LMND221202P000215002022-11-15 11:00AM EST21.500.741.952.400.00-3882.03%
LMND221202P000220002022-11-25 10:25AM EST22.002.692.402.85+0.29+12.08%15983.98%
LMND221202P000225002022-11-18 1:53PM EST22.502.852.853.300.00-1480.86%
LMND221202P000230002022-11-02 10:04AM EST23.002.353.303.800.00-1179.69%
LMND221202P000235002022-11-25 12:51PM EST23.504.123.804.30+0.33+8.71%132188.28%
LMND221202P000240002022-11-18 1:51PM EST24.004.094.304.900.00-15116.41%
LMND221202P000245002022-11-02 10:13AM EST24.503.304.805.400.00--1125.00%
LMND221202P000250002022-11-22 12:31PM EST25.006.415.205.800.00-40182.42%
LMND221202P000255002022-11-16 9:45AM EST25.503.515.706.300.00-10191.80%
LMND221202P000270002022-11-14 10:18AM EST27.004.707.307.800.00-89138.28%
LMND221202P000280002022-11-03 2:42PM EST28.006.708.108.800.00--1235.16%
LMND221202P000290002022-11-21 3:45PM EST29.0010.109.209.800.00-750250.78%
LMND221202P000300002022-11-07 9:35AM EST30.009.2510.2010.800.00-11265.63%
LMND221202P000310002022-10-19 8:54AM EST31.008.850.000.000.00--00.00%