Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00014000 | 2024-04-18 10:37AM EDT | 14.00 | 2.73 | 4.00 | 4.20 | 0.00 | - | - | 2 | 141.41% |
| LMND240503C00014500 | 2024-04-25 2:28PM EDT | 14.50 | 3.40 | 3.60 | 3.70 | 0.00 | - | 9 | 6 | 137.11% |
| LMND240503C00015000 | 2024-04-26 11:35AM EDT | 15.00 | 3.10 | 3.20 | 3.40 | +0.65 | +26.53% | 7 | 18 | 147.66% |
| LMND240503C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 2.80 | 2.85 | 2.95 | +0.15 | +5.66% | 3 | 61 | 144.53% |
| LMND240503C00016000 | 2024-04-26 3:56PM EDT | 16.00 | 2.50 | 2.50 | 2.60 | +0.20 | +8.70% | 11 | 109 | 145.31% |
| LMND240503C00016500 | 2024-04-26 12:24PM EDT | 16.50 | 1.99 | 2.15 | 2.30 | +0.02 | +1.02% | 8 | 163 | 145.31% |
| LMND240503C00017000 | 2024-04-26 3:38PM EDT | 17.00 | 1.85 | 1.90 | 2.00 | +0.05 | +2.78% | 25 | 413 | 147.85% |
| LMND240503C00017500 | 2024-04-26 2:54PM EDT | 17.50 | 1.55 | 1.65 | 1.70 | +0.01 | +0.65% | 13 | 419 | 147.27% |
| LMND240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 1.45 | 1.40 | 1.50 | +0.11 | +8.21% | 190 | 376 | 148.83% |
| LMND240503C00018500 | 2024-04-26 3:52PM EDT | 18.50 | 1.18 | 1.20 | 1.30 | +0.13 | +12.38% | 230 | 128 | 150.20% |
| LMND240503C00019000 | 2024-04-26 3:32PM EDT | 19.00 | 1.00 | 1.00 | 1.10 | +0.09 | +9.89% | 68 | 276 | 149.02% |
| LMND240503C00019500 | 2024-04-26 3:23PM EDT | 19.50 | 0.82 | 0.80 | 0.90 | +0.12 | +17.14% | 14 | 121 | 145.31% |
| LMND240503C00020000 | 2024-04-26 3:52PM EDT | 20.00 | 0.74 | 0.65 | 0.75 | +0.07 | +10.45% | 187 | 263 | 144.34% |
| LMND240503C00020500 | 2024-04-26 3:09PM EDT | 20.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 27 | 109 | 146.68% |
| LMND240503C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.50 | 0.50 | 0.55 | +0.01 | +2.04% | 49 | 832 | 150.39% |
| LMND240503C00021500 | 2024-04-26 2:21PM EDT | 21.50 | 0.35 | 0.35 | 0.45 | -0.02 | -5.41% | 1 | 64 | 145.70% |
| LMND240503C00022000 | 2024-04-26 3:51PM EDT | 22.00 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 13 | 65 | 149.02% |
| LMND240503C00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 4 | 25 | 151.17% |
| LMND240503C00023000 | 2024-04-26 3:02PM EDT | 23.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 35 | 35 | 147.27% |
| LMND240503C00024000 | 2024-04-24 9:53AM EDT | 24.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 27 | 77 | 148.05% |
| LMND240503C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 38 | 64 | 156.25% |
| LMND240503C00030000 | 2024-04-04 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 167.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00011000 | 2024-04-22 1:47PM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 26 | 27 | 309.77% |
| LMND240503P00011500 | 2024-04-24 9:49AM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 287.89% |
| LMND240503P00012000 | 2024-04-25 10:20AM EDT | 12.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 255.08% |
| LMND240503P00012500 | 2024-04-26 3:37PM EDT | 12.50 | 0.33 | 0.05 | 0.30 | +0.23 | +230.00% | 2 | 99 | 196.88% |
| LMND240503P00013000 | 2024-04-24 10:26AM EDT | 13.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 107 | 146.88% |
| LMND240503P00013500 | 2024-04-26 3:44PM EDT | 13.50 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 4 | 42 | 142.19% |
| LMND240503P00014000 | 2024-04-26 3:40PM EDT | 14.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 92 | 224 | 141.41% |
| LMND240503P00014500 | 2024-04-26 2:21PM EDT | 14.50 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 14 | 122 | 142.19% |
| LMND240503P00015000 | 2024-04-26 2:27PM EDT | 15.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 32 | 468 | 143.75% |
| LMND240503P00015500 | 2024-04-26 2:33PM EDT | 15.50 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 40 | 210 | 144.53% |
| LMND240503P00016000 | 2024-04-26 3:40PM EDT | 16.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 141 | 137 | 145.31% |
| LMND240503P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.79 | 0.75 | 0.85 | -0.23 | -22.55% | 105 | 55 | 148.24% |
| LMND240503P00017000 | 2024-04-26 3:13PM EDT | 17.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 61 | 85 | 147.85% |
| LMND240503P00017500 | 2024-04-26 1:41PM EDT | 17.50 | 1.30 | 1.20 | 1.30 | -0.05 | -3.70% | 48 | 18 | 149.80% |
| LMND240503P00018500 | 2024-04-26 3:17PM EDT | 18.50 | 1.90 | 1.70 | 1.85 | -0.15 | -7.32% | 15 | 13 | 147.66% |
© 2024 Yahoo. All rights reserved.