Lemonade, Inc. (LMND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00014500 | 2024-04-26 11:55AM EDT | 14.50 | 3.30 | 1.35 | 5.00 | -0.28 | -7.82% | 6 | 19 | 141.02% |
| LMND240510C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 2.92 | 2.30 | 3.80 | 0.00 | - | 1 | 3 | 177.73% |
| LMND240510C00015500 | 2024-05-01 11:30AM EDT | 15.50 | 2.12 | 1.80 | 2.15 | 0.00 | - | 4 | 81 | 70.31% |
| LMND240510C00016000 | 2024-05-03 3:52PM EDT | 16.00 | 1.40 | 1.00 | 1.60 | -0.05 | -3.45% | 8 | 44 | 76.56% |
| LMND240510C00016500 | 2024-05-03 12:46PM EDT | 16.50 | 0.91 | 1.05 | 1.20 | -0.34 | -27.20% | 5 | 29 | 62.31% |
| LMND240510C00017000 | 2024-05-03 3:46PM EDT | 17.00 | 0.62 | 0.70 | 0.80 | -0.48 | -43.64% | 60 | 73 | 56.64% |
| LMND240510C00017500 | 2024-05-03 3:57PM EDT | 17.50 | 0.50 | 0.45 | 0.55 | -0.40 | -44.44% | 607 | 68 | 58.01% |
| LMND240510C00018000 | 2024-05-03 3:57PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 576 | 645 | 56.84% |
| LMND240510C00018500 | 2024-05-03 3:43PM EDT | 18.50 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 67 | 393 | 60.74% |
| LMND240510C00019000 | 2024-05-03 3:25PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 47 | 143 | 58.20% |
| LMND240510C00019500 | 2024-05-03 12:19PM EDT | 19.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 3 | 1,093 | 57.81% |
| LMND240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 507 | 58.59% |
| LMND240510C00020500 | 2024-05-03 9:53AM EDT | 20.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 6 | 14 | 83.59% |
| LMND240510C00021000 | 2024-05-03 9:49AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 121 | 84.38% |
| LMND240510C00021500 | 2024-04-30 3:13PM EDT | 21.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 142.97% |
| LMND240510C00022000 | 2024-05-01 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 128.52% |
| LMND240510C00022500 | 2024-05-03 11:57AM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 271.48% |
| LMND240510C00023000 | 2024-04-30 12:00PM EDT | 23.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 3 | 10 | 297.27% |
| LMND240510C00025000 | 2024-05-01 10:25AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 208 | 175.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00011000 | 2024-04-30 3:23PM EDT | 11.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 34 | 363.67% |
| LMND240510P00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 337.89% |
| LMND240510P00012000 | 2024-05-01 10:33AM EDT | 12.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 52 | 361.72% |
| LMND240510P00012500 | 2024-05-01 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 38 | 177.34% |
| LMND240510P00013000 | 2024-05-01 10:33AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 28 | 174.22% |
| LMND240510P00013500 | 2024-05-01 1:10PM EDT | 13.50 | 0.08 | 0.00 | 0.90 | 0.00 | - | 7 | 22 | 206.25% |
| LMND240510P00014000 | 2024-05-03 3:15PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 2,140 | 85.94% |
| LMND240510P00014500 | 2024-05-02 3:54PM EDT | 14.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 112.50% |
| LMND240510P00015000 | 2024-05-03 1:04PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 10 | 83 | 71.88% |
| LMND240510P00015500 | 2024-05-03 1:06PM EDT | 15.50 | 0.12 | 0.05 | 0.10 | -0.05 | -29.41% | 24 | 101 | 66.02% |
| LMND240510P00016000 | 2024-05-03 3:28PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 198 | 159 | 65.63% |
| LMND240510P00016500 | 2024-05-03 3:54PM EDT | 16.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 83 | 156 | 56.25% |
| LMND240510P00017000 | 2024-05-03 3:50PM EDT | 17.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 290 | 367 | 57.23% |
| LMND240510P00017500 | 2024-05-03 1:11PM EDT | 17.50 | 0.72 | 0.55 | 0.70 | +0.12 | +20.00% | 16 | 177 | 58.40% |
| LMND240510P00018000 | 2024-05-02 3:34PM EDT | 18.00 | 0.89 | 0.85 | 1.00 | 0.00 | - | 2 | 35 | 57.42% |
| LMND240510P00018500 | 2024-05-03 12:57PM EDT | 18.50 | 1.58 | 1.20 | 1.40 | -0.22 | -12.22% | 3 | 79 | 58.01% |
| LMND240510P00019000 | 2024-05-01 11:03AM EDT | 19.00 | 1.20 | 1.60 | 1.85 | -0.35 | -22.58% | 8 | 27 | 59.38% |
| LMND240510P00021000 | 2024-04-02 11:27AM EDT | 21.00 | 5.25 | 3.10 | 3.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.