New Zealand markets close in 1 hour 24 minutes

Lemonade, Inc. (LMND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.31+0.23 (+1.43%)
At close: 04:00PM EDT
16.39 +0.08 (+0.49%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240531C000140002024-05-23 2:06PM EDT14.002.050.852.450.00-1920117.58%
LMND240531C000145002024-05-23 10:48AM EDT14.501.751.352.000.00-79109.38%
LMND240531C000150002024-05-24 2:59PM EDT15.001.330.801.45+0.08+6.40%1578.13%
LMND240531C000155002024-05-24 10:33AM EDT15.501.000.401.50+0.25+33.33%1757.81%
LMND240531C000160002024-05-24 3:58PM EDT16.000.520.500.60+0.03+6.12%362056.64%
LMND240531C000165002024-05-24 3:59PM EDT16.500.300.250.30-0.02-6.25%59136250.59%
LMND240531C000170002024-05-24 3:59PM EDT17.000.140.100.15-0.06-30.00%22715651.95%
LMND240531C000175002024-05-24 3:47PM EDT17.500.050.050.10-0.06-54.55%3435154.69%
LMND240531C000180002024-05-24 3:39PM EDT18.000.050.000.10-0.04-44.44%1020162.11%
LMND240531C000185002024-05-23 3:49PM EDT18.500.080.000.050.00-1835164.06%
LMND240531C000190002024-05-24 11:00AM EDT19.000.070.000.10-0.01-12.50%1015485.94%
LMND240531C000195002024-05-24 2:05PM EDT19.500.050.000.150.00-40147106.25%
LMND240531C000200002024-05-24 11:52AM EDT20.000.050.000.15-0.01-16.67%35314117.19%
LMND240531C000205002024-05-24 2:25PM EDT20.500.050.000.100.00-2871117.19%
LMND240531C000210002024-05-24 10:31AM EDT21.000.050.000.100.00-29197126.56%
LMND240531C000215002024-05-14 9:40AM EDT21.500.800.001.350.00-315279.49%
LMND240531C000220002024-05-22 2:52PM EDT22.000.050.001.350.00-134292.19%
LMND240531C000225002024-05-14 3:27PM EDT22.500.350.001.850.00-426345.31%
LMND240531C000230002024-05-21 10:30AM EDT23.000.050.001.850.00-411357.42%
LMND240531C000240002024-05-21 10:14AM EDT24.000.050.001.350.00-17141338.28%
LMND240531C000245002024-05-22 10:04AM EDT24.500.050.002.05+0.05--20407.42%
LMND240531C000250002024-05-21 3:41PM EDT25.000.050.000.250.00-41197228.13%
LMND240531C000255002024-05-21 2:22PM EDT25.500.050.001.00+0.05--37334.77%
LMND240531C000260002024-05-17 12:29PM EDT26.000.050.000.750.00-42199316.41%
LMND240531C000300002024-05-22 10:29AM EDT30.000.010.002.100.00-23513.87%
LMND240531C000350002024-05-14 3:43PM EDT35.000.060.001.350.00--16513.67%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LMND240531P000115002024-04-19 9:57AM EDT11.500.250.001.800.00-10414.06%
LMND240531P000120002024-05-15 11:55AM EDT12.000.050.002.100.00-44410.94%
LMND240531P000125002024-05-17 11:03AM EDT12.500.050.001.350.00-41113306.25%
LMND240531P000130002024-05-17 11:07AM EDT13.000.050.001.350.00-186194278.13%
LMND240531P000135002024-05-01 9:30AM EDT13.500.100.001.850.00--20293.75%
LMND240531P000140002024-05-23 2:06PM EDT14.000.050.000.150.00-5518398.44%
LMND240531P000145002024-05-23 11:04AM EDT14.500.060.001.250.00-2168186.91%
LMND240531P000150002024-05-24 3:12PM EDT15.000.050.000.45-0.10-66.67%43394.53%
LMND240531P000155002024-05-24 3:41PM EDT15.500.100.050.15-0.16-61.54%12416650.39%
LMND240531P000160002024-05-24 3:59PM EDT16.000.200.200.25-0.20-50.00%5343351.17%
LMND240531P000165002024-05-24 3:43PM EDT16.500.450.400.50-0.35-43.75%2831651.95%
LMND240531P000170002024-05-24 3:57PM EDT17.000.820.750.90-0.26-24.07%7717061.33%
LMND240531P000175002024-05-24 3:02PM EDT17.501.301.201.40-0.30-18.75%1515762.50%
LMND240531P000180002024-05-24 3:57PM EDT18.001.701.652.25-0.35-17.07%2131106.25%
LMND240531P000185002024-05-20 3:55PM EDT18.501.292.002.750.00-964108.20%
LMND240531P000190002024-05-23 1:56PM EDT19.003.002.354.600.00-1048222.27%
LMND240531P000195002024-05-21 1:21PM EDT19.502.553.103.400.00-25100.78%
LMND240531P000200002024-05-21 10:35AM EDT20.002.803.604.900.00-16219.34%
LMND240531P000205002024-05-20 11:23AM EDT20.502.864.006.300.00-110296.09%
LMND240531P000210002024-05-13 12:33PM EDT21.002.504.405.300.00-10165.23%
LMND240531P000220002024-05-13 10:53AM EDT22.003.205.606.000.00-11170.31%