Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802C00025000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 1.30 | 1.20 | 1.30 | +0.01 | +0.78% | 50 | 394 | 145.22% |
| LMND240809C00025000 | 2024-07-26 2:03PM EDT | 2024-08-09 | 1.45 | 1.40 | 1.60 | +0.10 | +7.41% | 5 | 33 | 116.60% |
| LMND240816C00025000 | 2024-07-26 1:14PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.70 | +0.10 | +6.90% | 11 | 667 | 100.88% |
| LMND240823C00025000 | 2024-07-25 2:16PM EDT | 2024-08-23 | 1.83 | 1.65 | 3.60 | +0.03 | +1.67% | 10 | 74 | 126.17% |
| LMND240830C00025000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 1.55 | 1.50 | 2.60 | -0.49 | -24.02% | 1 | 8 | 92.92% |
| LMND240920C00025000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 2.25 | 2.25 | 2.35 | +0.05 | +2.27% | 129 | 2,332 | 80.32% |
| LMND241220C00025000 | 2024-07-24 3:37PM EDT | 2024-12-20 | 3.95 | 3.80 | 4.10 | +0.85 | +27.42% | 3 | 546 | 77.44% |
| LMND250117C00025000 | 2024-07-26 3:16PM EDT | 2025-01-17 | 4.18 | 4.20 | 4.30 | +0.17 | +4.24% | 34 | 2,346 | 75.64% |
| LMND250321C00025000 | 2024-07-25 3:22PM EDT | 2025-03-21 | 4.86 | 3.60 | 5.60 | 0.00 | - | 1 | 12 | 69.56% |
| LMND251219C00025000 | 2024-07-25 2:39PM EDT | 2025-12-19 | 7.33 | 7.00 | 10.00 | 0.00 | - | 10 | 534 | 84.52% |
| LMND260116C00025000 | 2024-07-26 2:45PM EDT | 2026-01-16 | 7.50 | 7.00 | 9.90 | +1.10 | +17.19% | 4 | 1,510 | 81.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240802P00025000 | 2024-07-25 1:00PM EDT | 2024-08-02 | 2.90 | 2.75 | 2.90 | 0.00 | - | 3 | 4 | 144.82% |
| LMND240809P00025000 | 2024-07-22 10:58AM EDT | 2024-08-09 | 3.90 | 2.95 | 3.10 | 0.00 | - | 3 | 3 | 113.57% |
| LMND240816P00025000 | 2024-07-22 9:35AM EDT | 2024-08-16 | 3.97 | 3.10 | 4.70 | 0.00 | - | 1 | 46 | 132.03% |
| LMND240830P00025000 | 2024-07-19 2:39PM EDT | 2024-08-30 | 4.30 | 2.20 | 5.50 | 0.00 | - | 3 | 4 | 100.54% |
| LMND240920P00025000 | 2024-07-26 2:36PM EDT | 2024-09-20 | 3.80 | 3.60 | 3.90 | -0.20 | -5.00% | 5 | 85 | 76.76% |
| LMND241220P00025000 | 2024-07-19 11:32AM EDT | 2024-12-20 | 5.80 | 5.00 | 5.40 | 0.00 | - | 1 | 103 | 71.88% |
| LMND250117P00025000 | 2024-07-24 12:06PM EDT | 2025-01-17 | 6.00 | 5.20 | 5.60 | 0.00 | - | 1 | 266 | 68.97% |
| LMND251219P00025000 | 2024-06-04 2:38PM EDT | 2025-12-19 | 10.90 | 10.10 | 13.00 | 0.00 | - | 1 | 9 | 99.51% |
| LMND260116P00025000 | 2024-07-24 10:33AM EDT | 2026-01-16 | 8.55 | 7.90 | 8.60 | 0.00 | - | 10 | 28 | 65.03% |
© 2024 Yahoo. All rights reserved.