Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240426C00022000 | 2024-03-26 3:41PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 214.06% |
| LMND240503C00022000 | 2024-04-19 11:07AM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 1 | 16 | 112.50% |
| LMND240510C00022000 | 2024-04-12 2:49PM EDT | 2024-05-10 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 35 | 103.13% |
| LMND240517C00022000 | 2024-04-18 11:17AM EDT | 2024-05-17 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 77 | 94.92% |
| LMND240621C00022000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 5 | 897 | 75.78% |
| LMND240719C00022000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 0.63 | 0.60 | 0.75 | -0.17 | -21.25% | 4 | 789 | 72.80% |
| LMND240920C00022000 | 2024-04-16 3:59PM EDT | 2024-09-20 | 1.35 | 1.25 | 1.35 | 0.00 | - | 25 | 116 | 73.88% |
| LMND250117C00022000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 2.40 | 2.15 | 2.40 | +0.30 | +14.29% | 1 | 526 | 74.22% |
| LMND251219C00022000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 4.30 | 3.60 | 5.20 | +0.20 | +4.88% | 1 | 74 | 75.81% |
| LMND260116C00022000 | 2024-04-17 10:13AM EDT | 2026-01-16 | 4.30 | 4.30 | 4.70 | 0.00 | - | 1 | 105 | 75.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00022000 | 2024-04-04 9:49AM EDT | 2024-05-17 | 5.30 | 4.50 | 6.50 | 0.00 | - | 31 | 31 | 105.66% |
| LMND240621P00022000 | 2024-04-10 9:54AM EDT | 2024-06-21 | 6.20 | 5.60 | 8.40 | 0.00 | - | 15 | 143 | 96.29% |
| LMND240719P00022000 | 2024-04-11 11:50AM EDT | 2024-07-19 | 6.21 | 6.60 | 6.90 | 0.00 | - | 47 | 312 | 70.12% |
| LMND240920P00022000 | 2024-04-05 9:43AM EDT | 2024-09-20 | 6.90 | 5.60 | 7.30 | 0.00 | - | 2 | 152 | 70.12% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 2025-01-17 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 51.66% |
| LMND260116P00022000 | 2024-02-27 4:45PM EDT | 2026-01-16 | 8.61 | 8.80 | 9.20 | 0.00 | - | 1 | 9 | 55.69% |
© 2024 Yahoo. All rights reserved.