Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00012000 | 2024-05-13 9:31AM EDT | 12.00 | 5.00 | 4.30 | 5.80 | 0.00 | - | 1 | 0 | 369.53% |
| LMND240524C00013000 | 2024-05-15 9:40AM EDT | 13.00 | 5.70 | 3.40 | 5.60 | 0.00 | - | - | 6 | 419.14% |
| LMND240524C00015000 | 2024-05-21 12:11PM EDT | 15.00 | 3.07 | 1.40 | 2.95 | 0.00 | - | 3 | 16 | 206.25% |
| LMND240524C00015500 | 2024-05-13 9:42AM EDT | 15.50 | 2.21 | 0.75 | 2.15 | 0.00 | - | 6 | 4 | 128.52% |
| LMND240524C00016000 | 2024-05-22 3:15PM EDT | 16.00 | 0.85 | 0.70 | 0.80 | -0.30 | -26.09% | 2 | 33 | 57.03% |
| LMND240524C00016500 | 2024-05-22 2:53PM EDT | 16.50 | 0.55 | 0.35 | 0.45 | -0.10 | -15.38% | 175 | 72 | 54.30% |
| LMND240524C00017000 | 2024-05-22 3:47PM EDT | 17.00 | 0.19 | 0.15 | 0.25 | -0.16 | -45.71% | 54 | 212 | 57.81% |
| LMND240524C00017500 | 2024-05-22 3:27PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 369 | 396 | 56.25% |
| LMND240524C00018000 | 2024-05-22 3:58PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 17 | 1,325 | 57.03% |
| LMND240524C00018500 | 2024-05-22 12:45PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 953 | 71.88% |
| LMND240524C00019000 | 2024-05-22 10:16AM EDT | 19.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 1,099 | 99.22% |
| LMND240524C00019500 | 2024-05-21 10:44AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 195 | 98.44% |
| LMND240524C00020000 | 2024-05-22 1:57PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 729 | 110.94% |
| LMND240524C00020500 | 2024-05-17 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 123.44% |
| LMND240524C00021000 | 2024-05-21 9:32AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 2,488 | 134.38% |
| LMND240524C00021500 | 2024-05-20 2:27PM EDT | 21.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 99 | 174 | 343.36% |
| LMND240524C00022000 | 2024-05-21 2:31PM EDT | 22.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 229 | 156.25% |
| LMND240524C00022500 | 2024-05-20 11:16AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 138 | 165.63% |
| LMND240524C00023000 | 2024-05-20 9:36AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 198.44% |
| LMND240524C00023500 | 2024-05-17 3:15PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 57 | 185.94% |
| LMND240524C00024000 | 2024-05-14 10:02AM EDT | 24.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 11 | 37 | 218.75% |
| LMND240524C00024500 | 2024-05-17 9:33AM EDT | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 40 | 228.13% |
| LMND240524C00025000 | 2024-05-15 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 237.50% |
| LMND240524C00025500 | 2024-05-16 12:21PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 246.88% |
| LMND240524C00026000 | 2024-05-16 2:47PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 440 | 231.25% |
| LMND240524C00026500 | 2024-05-16 2:47PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 111 | 237.50% |
| LMND240524C00027000 | 2024-05-13 10:18AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 273.44% |
| LMND240524C00028500 | 2024-05-14 9:46AM EDT | 28.50 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 1 | 529.69% |
| LMND240524C00029500 | 2024-05-13 12:37PM EDT | 29.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 641.02% |
| LMND240524C00030000 | 2024-05-13 1:31PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 651.56% |
| LMND240524C00030500 | 2024-05-13 10:52AM EDT | 30.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 662.11% |
| LMND240524C00031000 | 2024-05-13 11:00AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 671.88% |
| LMND240524C00032500 | 2024-05-13 1:26PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 700.78% |
| LMND240524C00033500 | 2024-05-14 3:23PM EDT | 33.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 8 | 719.14% |
| LMND240524C00035000 | 2024-05-14 2:47PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 385.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00011000 | 2024-04-17 3:37PM EDT | 11.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 50 | 52 | 470.31% |
| LMND240524P00011500 | 2024-04-17 11:06AM EDT | 11.50 | 0.21 | 0.00 | 1.00 | 0.00 | - | 20 | 40 | 433.20% |
| LMND240524P00012000 | 2024-04-19 1:31PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
| LMND240524P00012500 | 2024-05-02 2:37PM EDT | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 167.19% |
| LMND240524P00013000 | 2024-05-13 1:46PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 146.88% |
| LMND240524P00013500 | 2024-05-17 1:29PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 128.13% |
| LMND240524P00014000 | 2024-05-14 2:14PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 425 | 486 | 126.56% |
| LMND240524P00014500 | 2024-05-14 10:13AM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 242 | 105.47% |
| LMND240524P00015000 | 2024-05-22 2:49PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 67 | 249 | 71.88% |
| LMND240524P00015500 | 2024-05-20 3:31PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 78 | 64.06% |
| LMND240524P00016000 | 2024-05-22 2:03PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 414 | 55.08% |
| LMND240524P00016500 | 2024-05-22 3:01PM EDT | 16.50 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 78 | 375 | 52.73% |
| LMND240524P00017000 | 2024-05-22 3:19PM EDT | 17.00 | 0.50 | 0.50 | 0.55 | +0.15 | +42.86% | 38 | 749 | 51.56% |
| LMND240524P00017500 | 2024-05-22 3:07PM EDT | 17.50 | 0.86 | 0.85 | 0.95 | +0.24 | +38.71% | 14 | 473 | 60.16% |
| LMND240524P00018000 | 2024-05-22 11:04AM EDT | 18.00 | 0.90 | 1.25 | 2.20 | -0.15 | -14.29% | 3 | 401 | 141.02% |
| LMND240524P00018500 | 2024-05-21 12:04PM EDT | 18.50 | 1.43 | 1.55 | 3.10 | 0.00 | - | 3 | 86 | 183.98% |
| LMND240524P00019000 | 2024-05-22 12:08PM EDT | 19.00 | 2.00 | 2.00 | 3.40 | +0.80 | +66.67% | 5 | 173 | 180.08% |
| LMND240524P00019500 | 2024-05-15 3:47PM EDT | 19.50 | 1.45 | 2.75 | 4.10 | 0.00 | - | 3 | 26 | 246.88% |
| LMND240524P00020000 | 2024-05-15 10:21AM EDT | 20.00 | 2.20 | 3.20 | 4.70 | 0.00 | - | 44 | 55 | 271.48% |
| LMND240524P00020500 | 2024-05-15 10:20AM EDT | 20.50 | 2.60 | 3.50 | 5.00 | 0.00 | - | 1 | 27 | 246.88% |
| LMND240524P00021000 | 2024-05-13 12:44PM EDT | 21.00 | 2.30 | 4.00 | 5.50 | 0.00 | - | 1 | 1 | 263.67% |
| LMND240524P00022000 | 2024-05-17 9:49AM EDT | 22.00 | 4.46 | 5.00 | 7.40 | 0.00 | - | 2 | 1 | 393.75% |
| LMND240524P00022500 | 2024-05-14 10:50AM EDT | 22.50 | 3.90 | 5.50 | 7.10 | 0.00 | - | - | 0 | 322.66% |
| LMND240524P00023000 | 2024-05-15 12:28PM EDT | 23.00 | 4.80 | 6.00 | 7.40 | 0.00 | - | - | 1 | 310.55% |
| LMND240524P00023500 | 2024-05-15 9:48AM EDT | 23.50 | 5.20 | 6.50 | 8.20 | 0.00 | - | - | 21 | 363.28% |
| LMND240524P00027000 | 2024-05-14 9:42AM EDT | 27.00 | 7.70 | 10.10 | 12.20 | 0.00 | - | - | 0 | 523.05% |
| LMND240524P00028000 | 2024-05-14 1:28PM EDT | 28.00 | 9.10 | 11.00 | 13.20 | 0.00 | - | - | 0 | 534.38% |
© 2024 Yahoo. All rights reserved.