Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802C00020000 | 2024-07-26 1:04PM EDT | 2024-08-02 | 3.90 | 3.80 | 5.10 | +0.33 | +9.24% | 4 | 238 | 197.46% |
| LMND240809C00020000 | 2024-07-24 12:54PM EDT | 2024-08-09 | 3.14 | 4.00 | 4.20 | 0.00 | - | 5 | 32 | 114.06% |
| LMND240816C00020000 | 2024-07-26 11:45AM EDT | 2024-08-16 | 4.00 | 4.20 | 4.40 | +0.14 | +3.63% | 4 | 322 | 105.27% |
| LMND240823C00020000 | 2024-07-19 10:48AM EDT | 2024-08-23 | 3.86 | 3.40 | 6.00 | 0.00 | - | 1 | 44 | 110.94% |
| LMND240830C00020000 | 2024-07-17 2:55PM EDT | 2024-08-30 | 4.81 | 3.30 | 5.70 | 0.00 | - | 1 | 3 | 90.53% |
| LMND240920C00020000 | 2024-07-26 11:45AM EDT | 2024-09-20 | 4.44 | 4.70 | 4.90 | -0.74 | -14.29% | 4 | 964 | 81.84% |
| LMND241220C00020000 | 2024-07-25 1:07PM EDT | 2024-12-20 | 6.30 | 6.00 | 6.30 | 0.00 | - | 2 | 641 | 77.73% |
| LMND250117C00020000 | 2024-07-26 2:52PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.50 | -0.11 | -1.69% | 41 | 5,113 | 75.78% |
| LMND251219C00020000 | 2024-07-23 9:53AM EDT | 2025-12-19 | 8.80 | 8.50 | 9.50 | 0.00 | - | 11 | 396 | 72.14% |
| LMND260116C00020000 | 2024-07-23 3:19PM EDT | 2026-01-16 | 9.00 | 9.10 | 9.60 | 0.00 | - | 4 | 2,164 | 73.97% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802P00020000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 257 | 373 | 141.02% |
| LMND240809P00020000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 5 | 18 | 115.53% |
| LMND240816P00020000 | 2024-07-26 1:47PM EDT | 2024-08-16 | 0.90 | 0.75 | 0.95 | +0.05 | +5.88% | 6 | 161 | 103.42% |
| LMND240823P00020000 | 2024-07-23 2:29PM EDT | 2024-08-23 | 1.05 | 0.10 | 2.40 | 0.00 | - | 5 | 61 | 109.47% |
| LMND240830P00020000 | 2024-07-25 2:16PM EDT | 2024-08-30 | 1.13 | 0.85 | 2.85 | 0.00 | - | 26 | 58 | 123.34% |
| LMND240920P00020000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 1.36 | 1.15 | 1.35 | 0.00 | - | 1 | 200 | 77.44% |
| LMND241220P00020000 | 2024-07-24 11:56AM EDT | 2024-12-20 | 2.76 | 2.35 | 2.65 | 0.00 | - | 1 | 183 | 73.19% |
| LMND250117P00020000 | 2024-07-26 10:25AM EDT | 2025-01-17 | 2.77 | 2.55 | 2.95 | -0.39 | -12.34% | 2 | 2,084 | 71.63% |
| LMND251219P00020000 | 2024-07-19 2:05PM EDT | 2025-12-19 | 5.50 | 4.90 | 7.50 | 0.00 | - | 1 | 20 | 78.98% |
| LMND260116P00020000 | 2024-07-26 11:48AM EDT | 2026-01-16 | 5.20 | 2.80 | 5.80 | -0.35 | -6.31% | 1 | 113 | 56.84% |
© 2024 Yahoo. All rights reserved.