Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMND240405C00017000 | 2024-03-28 3:49PM EDT | 2024-04-05 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 234 | 428 | 49.61% |
LMND240412C00017000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.41 | 0.40 | 0.50 | -0.14 | -25.45% | 17 | 56 | 52.34% |
LMND240419C00017000 | 2024-03-28 11:45AM EDT | 2024-04-19 | 0.80 | 0.60 | 0.65 | +0.20 | +33.33% | 11 | 706 | 54.39% |
LMND240426C00017000 | 2024-03-28 12:52PM EDT | 2024-04-26 | 0.75 | 0.70 | 0.80 | 0.00 | - | 22 | 46 | 54.30% |
LMND240503C00017000 | 2024-03-28 11:56AM EDT | 2024-05-03 | 1.30 | 1.05 | 1.25 | +0.09 | +7.44% | 2 | 80 | 68.26% |
LMND240517C00017000 | 2024-03-27 1:33PM EDT | 2024-05-17 | 1.60 | 1.50 | 1.60 | 0.00 | - | 19 | 88 | 74.41% |
LMND240621C00017000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 1.90 | 1.80 | 1.90 | -0.02 | -1.04% | 2 | 1,077 | 66.60% |
LMND240719C00017000 | 2024-03-27 3:28PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.15 | 0.00 | - | 14 | 146 | 63.92% |
LMND240920C00017000 | 2024-03-21 9:55AM EDT | 2024-09-20 | 3.30 | 2.75 | 2.95 | 0.00 | - | 35 | 284 | 68.41% |
LMND251219C00017000 | 2024-03-13 2:24PM EDT | 2025-12-19 | 6.50 | 5.50 | 7.00 | 0.00 | - | 1 | 26 | 77.93% |
LMND260116C00017000 | 2024-03-22 10:35AM EDT | 2026-01-16 | 5.70 | 5.60 | 6.20 | 0.00 | - | 1 | 332 | 71.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMND240405P00017000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.75 | 0.75 | 0.85 | 0.00 | - | 29 | 94 | 50.78% |
LMND240412P00017000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 0.93 | 0.95 | 1.05 | -0.10 | -9.71% | 11 | 44 | 53.13% |
LMND240419P00017000 | 2024-03-27 12:50PM EDT | 2024-04-19 | 1.12 | 1.10 | 1.20 | 0.00 | - | 8 | 543 | 50.20% |
LMND240426P00017000 | 2024-03-26 2:14PM EDT | 2024-04-26 | 1.20 | 1.20 | 1.35 | 0.00 | - | 5 | 4 | 50.68% |
LMND240517P00017000 | 2024-03-27 9:52AM EDT | 2024-05-17 | 2.15 | 2.00 | 2.10 | 0.00 | - | 5 | 86 | 70.70% |
LMND240621P00017000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 2.30 | 2.30 | 2.40 | 0.00 | - | 3 | 306 | 63.77% |
LMND240719P00017000 | 2024-03-25 11:46AM EDT | 2024-07-19 | 2.55 | 2.45 | 2.55 | 0.00 | - | 70 | 213 | 59.42% |
LMND240920P00017000 | 2024-03-26 2:39PM EDT | 2024-09-20 | 3.05 | 3.10 | 3.30 | 0.00 | - | 1 | 85 | 63.09% |
LMND251219P00017000 | 2024-02-28 12:03PM EDT | 2025-12-19 | 6.60 | 5.30 | 5.80 | 0.00 | - | 100 | 112 | 61.57% |
LMND260116P00017000 | 2024-03-20 11:23AM EDT | 2026-01-16 | 5.92 | 5.50 | 5.90 | 0.00 | - | 10 | 149 | 62.09% |