Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00020000 | 2024-05-22 1:57PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 727 | 221.88% |
| LMND240531C00020000 | 2024-05-23 2:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 47 | 289 | 89.84% |
| LMND240607C00020000 | 2024-05-21 10:25AM EDT | 2024-06-07 | 0.20 | 0.05 | 1.40 | 0.00 | - | 10 | 45 | 147.66% |
| LMND240614C00020000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 0.19 | 0.05 | 0.25 | 0.00 | - | 9 | 87 | 70.12% |
| LMND240621C00020000 | 2024-05-23 2:44PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 46 | 8,943 | 63.67% |
| LMND240628C00020000 | 2024-05-22 10:21AM EDT | 2024-06-28 | 0.35 | 0.05 | 1.25 | 0.00 | - | 1 | 108 | 90.82% |
| LMND240719C00020000 | 2024-05-23 2:44PM EDT | 2024-07-19 | 0.31 | 0.35 | 0.40 | -0.19 | -38.00% | 21 | 1,124 | 58.11% |
| LMND240920C00020000 | 2024-05-23 10:55AM EDT | 2024-09-20 | 1.10 | 0.95 | 1.10 | -0.25 | -18.52% | 15 | 533 | 61.47% |
| LMND241220C00020000 | 2024-05-23 2:17PM EDT | 2024-12-20 | 1.90 | 1.70 | 2.00 | -0.75 | -28.30% | 20 | 194 | 64.16% |
| LMND250117C00020000 | 2024-05-23 3:47PM EDT | 2025-01-17 | 2.02 | 2.00 | 2.15 | -0.61 | -23.19% | 16 | 4,857 | 64.70% |
| LMND251219C00020000 | 2024-05-23 3:33PM EDT | 2025-12-19 | 4.11 | 3.90 | 4.50 | -0.79 | -16.12% | 3 | 310 | 68.21% |
| LMND260116C00020000 | 2024-05-23 2:02PM EDT | 2026-01-16 | 4.33 | 4.20 | 4.50 | -0.57 | -11.63% | 126 | 1,296 | 68.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00020000 | 2024-05-15 10:21AM EDT | 2024-05-24 | 2.20 | 3.60 | 6.00 | 0.00 | - | 44 | 0 | 625.00% |
| LMND240531P00020000 | 2024-05-21 10:35AM EDT | 2024-05-31 | 2.80 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 155.86% |
| LMND240607P00020000 | 2024-05-22 9:53AM EDT | 2024-06-07 | 2.80 | 2.85 | 4.60 | 0.00 | - | 1 | 1 | 143.55% |
| LMND240614P00020000 | 2024-05-14 11:37AM EDT | 2024-06-14 | 2.10 | 2.70 | 5.30 | 0.00 | - | - | 1 | 59.77% |
| LMND240621P00020000 | 2024-05-21 10:36AM EDT | 2024-06-21 | 3.09 | 3.10 | 6.10 | 0.00 | - | 2 | 5,294 | 103.22% |
| LMND240628P00020000 | 2024-05-17 9:55AM EDT | 2024-06-28 | 3.04 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 66.02% |
| LMND240719P00020000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 2.79 | 2.80 | 5.30 | 0.00 | - | 13 | 732 | 104.30% |
| LMND240920P00020000 | 2024-05-15 10:35AM EDT | 2024-09-20 | 3.80 | 4.60 | 4.80 | 0.00 | - | 12 | 158 | 53.96% |
| LMND250117P00020000 | 2024-05-20 12:23PM EDT | 2025-01-17 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 2,023 | 55.96% |
| LMND251219P00020000 | 2024-05-21 10:46AM EDT | 2025-12-19 | 6.93 | 6.70 | 7.60 | 0.00 | - | 7 | 28 | 56.13% |
| LMND260116P00020000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 7.10 | 6.30 | 8.20 | 0.00 | - | 25 | 108 | 56.03% |
© 2024 Yahoo. All rights reserved.