Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240426C00020000 | 2024-04-18 1:35PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 251.56% |
| LMND240503C00020000 | 2024-04-25 9:47AM EDT | 2024-05-03 | 0.51 | 0.50 | 0.60 | -0.14 | -21.54% | 1 | 261 | 139.45% |
| LMND240510C00020000 | 2024-04-24 1:11PM EDT | 2024-05-10 | 0.70 | 0.60 | 0.70 | 0.00 | - | 7 | 95 | 112.89% |
| LMND240517C00020000 | 2024-04-24 1:21PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 1 | 300 | 100.78% |
| LMND240524C00020000 | 2024-04-24 3:08PM EDT | 2024-05-24 | 0.90 | 0.80 | 0.85 | 0.00 | - | 5 | 41 | 92.58% |
| LMND240531C00020000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 5 | 87.21% |
| LMND240621C00020000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 1.25 | 1.05 | 1.15 | 0.00 | - | 41 | 9,791 | 77.64% |
| LMND240719C00020000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.50 | 0.00 | - | 20 | 1,001 | 74.85% |
| LMND240920C00020000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 2.37 | 2.15 | 2.30 | 0.00 | - | 1 | 378 | 74.95% |
| LMND241220C00020000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 3.00 | 3.10 | 3.30 | -0.30 | -9.09% | 22 | 26 | 76.76% |
| LMND250117C00020000 | 2024-04-24 1:03PM EDT | 2025-01-17 | 3.56 | 3.30 | 3.50 | 0.00 | - | 5 | 5,292 | 76.07% |
| LMND251219C00020000 | 2024-04-23 12:49PM EDT | 2025-12-19 | 5.50 | 5.20 | 5.90 | 0.00 | - | 10 | 278 | 75.83% |
| LMND260116C00020000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 7.50 | 5.50 | 6.00 | +1.80 | +31.58% | 2 | 1,330 | 76.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00020000 | 2024-04-23 2:41PM EDT | 2024-05-17 | 3.40 | 3.50 | 3.70 | 0.00 | - | 2 | 83 | 94.82% |
| LMND240621P00020000 | 2024-04-24 1:00PM EDT | 2024-06-21 | 3.60 | 3.80 | 4.00 | 0.00 | - | 7 | 5,222 | 72.07% |
| LMND240719P00020000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 3.90 | 4.00 | 4.20 | 0.00 | - | 89 | 691 | 65.72% |
| LMND240920P00020000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 4.88 | 4.70 | 4.80 | +0.28 | +6.09% | 20 | 123 | 65.38% |
| LMND250117P00020000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 6.47 | 5.60 | 5.90 | 0.00 | - | 100 | 1,987 | 65.97% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 2025-12-19 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 64.70% |
| LMND260116P00020000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 7.70 | 7.60 | 7.80 | 0.00 | - | 1 | 115 | 64.98% |
© 2024 Yahoo. All rights reserved.