Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00009000 | 2024-05-13 2:39PM EDT | 9.00 | 9.70 | 7.60 | 10.60 | 0.00 | - | 10 | 10 | 963.28% |
| LMND240517C00010000 | 2024-04-15 12:26PM EDT | 10.00 | 6.30 | 8.10 | 9.80 | 0.00 | - | - | 1 | 642.97% |
| LMND240517C00011000 | 2024-05-10 9:57AM EDT | 11.00 | 6.00 | 7.30 | 8.60 | 0.00 | - | - | 1 | 563.67% |
| LMND240517C00012000 | 2024-05-15 1:57PM EDT | 12.00 | 6.35 | 5.10 | 7.90 | -1.49 | -19.01% | 1 | 1 | 322.66% |
| LMND240517C00013000 | 2024-04-08 9:40AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240517C00013500 | 2024-04-30 12:37PM EDT | 13.50 | 4.10 | 4.50 | 6.70 | 0.00 | - | - | 1 | 428.91% |
| LMND240517C00014000 | 2024-05-07 11:02AM EDT | 14.00 | 4.00 | 4.00 | 5.70 | 0.00 | - | 1 | 34 | 334.38% |
| LMND240517C00014500 | 2024-05-14 10:37AM EDT | 14.50 | 4.50 | 2.20 | 5.50 | 0.00 | - | 1 | 5 | 547.66% |
| LMND240517C00015000 | 2024-05-14 12:03PM EDT | 15.00 | 4.50 | 3.20 | 4.70 | 0.00 | - | 10 | 114 | 298.83% |
| LMND240517C00015500 | 2024-05-15 1:17PM EDT | 15.50 | 3.38 | 2.75 | 3.90 | +1.08 | +46.96% | 1 | 9 | 241.80% |
| LMND240517C00016000 | 2024-05-15 3:41PM EDT | 16.00 | 2.42 | 2.20 | 2.60 | -0.43 | -15.09% | 43 | 642 | 98.44% |
| LMND240517C00016500 | 2024-05-13 10:14AM EDT | 16.50 | 1.90 | 1.80 | 3.20 | 0.00 | - | 16 | 191 | 218.75% |
| LMND240517C00017000 | 2024-05-15 2:36PM EDT | 17.00 | 1.26 | 1.35 | 1.50 | -0.49 | -28.00% | 50 | 532 | 71.09% |
| LMND240517C00017500 | 2024-05-15 2:35PM EDT | 17.50 | 0.90 | 0.90 | 1.45 | -0.70 | -43.75% | 63 | 490 | 101.56% |
| LMND240517C00018000 | 2024-05-15 3:22PM EDT | 18.00 | 0.58 | 0.55 | 0.65 | -0.54 | -47.37% | 55 | 2,626 | 59.96% |
| LMND240517C00018500 | 2024-05-15 3:59PM EDT | 18.50 | 0.35 | 0.30 | 0.35 | -0.45 | -56.25% | 1,261 | 643 | 58.59% |
| LMND240517C00019000 | 2024-05-15 3:55PM EDT | 19.00 | 0.18 | 0.15 | 0.20 | -0.42 | -70.00% | 397 | 732 | 62.11% |
| LMND240517C00019500 | 2024-05-15 2:55PM EDT | 19.50 | 0.07 | 0.05 | 0.10 | -0.38 | -84.44% | 90 | 1,380 | 61.33% |
| LMND240517C00020000 | 2024-05-15 3:54PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 161 | 1,384 | 59.38% |
| LMND240517C00020500 | 2024-05-15 11:02AM EDT | 20.50 | 0.05 | 0.00 | 0.45 | -0.12 | -70.59% | 21 | 483 | 132.03% |
| LMND240517C00021000 | 2024-05-15 1:56PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 24 | 682 | 85.16% |
| LMND240517C00021500 | 2024-05-15 9:38AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 522 | 96.88% |
| LMND240517C00022000 | 2024-05-14 3:15PM EDT | 22.00 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 3 | 336 | 123.44% |
| LMND240517C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 1 | 145 | 214.45% |
| LMND240517C00023000 | 2024-05-14 12:17PM EDT | 23.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 223 | 2,381 | 159.38% |
| LMND240517C00024000 | 2024-05-14 3:09PM EDT | 24.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 68 | 115 | 268.75% |
| LMND240517C00025000 | 2024-05-14 9:53AM EDT | 25.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 29 | 231 | 167.19% |
| LMND240517C00026000 | 2024-05-14 12:11PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 128 | 184.38% |
| LMND240517C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 7 | 410.16% |
| LMND240517C00035000 | 2024-05-13 12:16PM EDT | 35.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 11 | 460.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00010000 | 2024-03-20 10:07AM EDT | 10.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 15 | 523.44% |
| LMND240517P00011000 | 2024-05-01 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 275.00% |
| LMND240517P00011500 | 2024-04-30 2:16PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 253.13% |
| LMND240517P00012000 | 2024-05-07 10:24AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 64 | 231.25% |
| LMND240517P00012500 | 2024-04-30 11:50AM EDT | 12.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 212.50% |
| LMND240517P00013000 | 2024-05-14 1:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 131 | 193.75% |
| LMND240517P00013500 | 2024-05-01 12:13PM EDT | 13.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 175.00% |
| LMND240517P00014000 | 2024-05-13 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 183 | 156.25% |
| LMND240517P00014500 | 2024-05-08 1:39PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 139.06% |
| LMND240517P00015000 | 2024-05-13 1:29PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 391 | 121.88% |
| LMND240517P00015500 | 2024-05-13 12:42PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 205 | 106.25% |
| LMND240517P00016000 | 2024-05-14 12:03PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 607 | 89.06% |
| LMND240517P00016500 | 2024-05-15 9:44AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 44 | 504 | 71.88% |
| LMND240517P00017000 | 2024-05-15 1:20PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 23 | 1,232 | 56.25% |
| LMND240517P00017500 | 2024-05-15 3:10PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 193 | 307 | 53.91% |
| LMND240517P00018000 | 2024-05-15 3:03PM EDT | 18.00 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 300 | 435 | 53.52% |
| LMND240517P00018500 | 2024-05-15 3:57PM EDT | 18.50 | 0.42 | 0.40 | 0.50 | +0.02 | +5.00% | 20 | 366 | 56.25% |
| LMND240517P00019000 | 2024-05-15 1:04PM EDT | 19.00 | 0.90 | 0.75 | 0.85 | +0.25 | +38.46% | 86 | 459 | 59.38% |
| LMND240517P00019500 | 2024-05-15 12:27PM EDT | 19.50 | 1.37 | 0.95 | 1.30 | +0.22 | +19.13% | 54 | 139 | 80.86% |
| LMND240517P00020000 | 2024-05-15 3:54PM EDT | 20.00 | 1.60 | 0.65 | 2.00 | +0.25 | +18.52% | 15 | 148 | 139.45% |
| LMND240517P00020500 | 2024-05-14 9:39AM EDT | 20.50 | 1.62 | 1.90 | 3.10 | 0.00 | - | 17 | 30 | 159.77% |
| LMND240517P00021000 | 2024-05-13 11:30AM EDT | 21.00 | 1.95 | 1.45 | 4.10 | 0.00 | - | 1 | 22 | 126.95% |
| LMND240517P00021500 | 2024-05-14 9:32AM EDT | 21.50 | 2.32 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 270.31% |
| LMND240517P00022000 | 2024-05-15 3:15PM EDT | 22.00 | 3.90 | 2.95 | 4.20 | 0.00 | - | 14 | 7 | 252.34% |
| LMND240517P00023000 | 2024-03-18 10:11AM EDT | 23.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | - | 1 | 771.09% |
| LMND240517P00025000 | 2024-05-06 2:02PM EDT | 25.00 | 6.90 | 6.30 | 8.50 | 0.00 | - | 1 | 1 | 383.98% |
| LMND240517P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 12.30 | 11.40 | 13.50 | 0.00 | - | 4 | 2 | 514.45% |
© 2024 Yahoo. All rights reserved.