Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00015000 | 2024-05-06 1:27PM EDT | 2024-05-17 | 1.80 | 1.60 | 1.75 | -1.50 | -45.45% | 2 | 125 | 64.84% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 3.12 | 1.70 | 1.85 | 0.00 | - | 50 | 19 | 58.98% |
| LMND240531C00015000 | 2024-05-09 1:14PM EDT | 2024-05-31 | 1.90 | 1.40 | 1.95 | 0.00 | - | 1 | 1 | 63.67% |
| LMND240607C00015000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 3.16 | 1.35 | 2.05 | 0.00 | - | - | 3 | 62.11% |
| LMND240621C00015000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 2.52 | 2.05 | 2.20 | 0.00 | - | 2 | 827 | 54.79% |
| LMND240719C00015000 | 2024-05-10 2:33PM EDT | 2024-07-19 | 2.49 | 2.35 | 2.45 | -0.19 | -7.09% | 10 | 127 | 53.71% |
| LMND240920C00015000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 4.20 | 3.10 | 3.30 | 0.00 | - | 32 | 131 | 61.52% |
| LMND241220C00015000 | 2024-04-29 3:17PM EDT | 2024-12-20 | 5.40 | 3.90 | 4.10 | 0.00 | - | 5 | 81 | 64.50% |
| LMND250117C00015000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 4.40 | 4.00 | 4.30 | 0.00 | - | 20 | 1,646 | 63.82% |
| LMND251219C00015000 | 2024-05-08 12:37PM EDT | 2025-12-19 | 6.50 | 5.20 | 8.00 | 0.00 | - | 2 | 96 | 75.02% |
| LMND260116C00015000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 6.70 | 6.30 | 7.10 | 0.00 | - | 2 | 928 | 74.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00015000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 24 | 384 | 60.55% |
| LMND240524P00015000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 3 | 65 | 53.52% |
| LMND240531P00015000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 53.32% |
| LMND240607P00015000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.35 | 0.00 | - | 17 | 37 | 50.00% |
| LMND240614P00015000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 0.34 | 0.35 | 0.45 | -0.06 | -15.00% | 7 | 3 | 51.17% |
| LMND240621P00015000 | 2024-05-10 11:08AM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | 0.00 | - | 2 | 1,049 | 49.61% |
| LMND240719P00015000 | 2024-05-08 11:57AM EDT | 2024-07-19 | 0.65 | 0.65 | 0.75 | 0.00 | - | 138 | 498 | 50.88% |
| LMND240920P00015000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 1.32 | 1.30 | 1.45 | 0.00 | - | 2 | 482 | 54.74% |
| LMND241220P00015000 | 2024-05-02 10:40AM EDT | 2024-12-20 | 2.30 | 2.00 | 2.20 | 0.00 | - | - | 101 | 57.67% |
| LMND250117P00015000 | 2024-05-08 2:12PM EDT | 2025-01-17 | 2.20 | 2.15 | 2.30 | 0.00 | - | 10 | 901 | 56.89% |
| LMND251219P00015000 | 2024-05-08 9:35AM EDT | 2025-12-19 | 3.90 | 3.90 | 4.00 | 0.00 | - | 1 | 145 | 60.25% |
| LMND260116P00015000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 4.00 | 3.90 | 4.20 | 0.00 | - | 2 | 321 | 60.21% |
© 2024 Yahoo. All rights reserved.