Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00005000 | 2024-06-10 1:49PM EDT | 5.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240621C00006000 | 2024-05-06 9:38AM EDT | 6.00 | 11.60 | 8.50 | 11.90 | 0.00 | - | 1 | 1 | 50.00% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 930.47% |
| LMND240621C00009000 | 2024-05-23 10:10AM EDT | 9.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 459.38% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 612.50% |
| LMND240621C00011500 | 2024-06-14 11:32AM EDT | 11.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMND240621C00012000 | 2024-06-18 9:30AM EDT | 12.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| LMND240621C00012500 | 2024-06-18 1:58PM EDT | 12.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMND240621C00013000 | 2024-06-14 3:12PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| LMND240621C00013500 | 2024-06-18 10:41AM EDT | 13.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 0.00% |
| LMND240621C00014000 | 2024-06-18 3:50PM EDT | 14.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 0.00% |
| LMND240621C00014500 | 2024-06-18 3:03PM EDT | 14.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 81 | 205 | 0.00% |
| LMND240621C00015000 | 2024-06-18 3:48PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 285 | 992 | 0.00% |
| LMND240621C00015500 | 2024-06-18 3:42PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 400 | 341 | 0.00% |
| LMND240621C00016000 | 2024-06-18 3:46PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 978 | 1,191 | 0.00% |
| LMND240621C00016500 | 2024-06-18 3:52PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 542 | 1,214 | 6.25% |
| LMND240621C00017000 | 2024-06-18 3:52PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 373 | 2,206 | 25.00% |
| LMND240621C00017500 | 2024-06-18 12:55PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 25.00% |
| LMND240621C00018000 | 2024-06-18 2:09PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,569 | 50.00% |
| LMND240621C00018500 | 2024-06-18 2:30PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| LMND240621C00019000 | 2024-06-18 3:04PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 50.00% |
| LMND240621C00019500 | 2024-06-12 9:30AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| LMND240621C00020000 | 2024-06-18 3:50PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 8,704 | 50.00% |
| LMND240621C00020500 | 2024-05-28 10:32AM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| LMND240621C00021000 | 2024-06-12 9:51AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 872 | 50.00% |
| LMND240621C00021500 | 2024-05-22 11:56AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMND240621C00022000 | 2024-06-10 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 50.00% |
| LMND240621C00022500 | 2024-06-10 10:21AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| LMND240621C00023000 | 2024-06-18 3:40PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 50.00% |
| LMND240621C00023500 | 2024-06-06 3:35PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LMND240621C00024000 | 2024-06-03 11:21AM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 50.00% |
| LMND240621C00025000 | 2024-06-17 9:44AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,117 | 50.00% |
| LMND240621C00026000 | 2024-05-28 9:37AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LMND240621C00027000 | 2024-05-28 9:33AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LMND240621C00030000 | 2024-06-12 11:08AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,329 | 100.00% |
| LMND240621C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,778.13% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 1,250.00% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,073.44% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 784.38% |
| LMND240621P00008000 | 2024-05-01 11:20AM EDT | 8.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 606.25% |
| LMND240621P00009000 | 2024-05-07 1:05PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 150 | 314 | 690.63% |
| LMND240621P00010000 | 2024-06-13 9:54AM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 50.00% |
| LMND240621P00011000 | 2024-06-14 3:44PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 50.00% |
| LMND240621P00012000 | 2024-06-14 2:47PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 1,322 | 50.00% |
| LMND240621P00012500 | 2024-06-17 9:36AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 50.00% |
| LMND240621P00013000 | 2024-06-18 11:56AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 50.00% |
| LMND240621P00013500 | 2024-06-18 2:06PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 50.00% |
| LMND240621P00014000 | 2024-06-18 12:15PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 683 | 50.00% |
| LMND240621P00014500 | 2024-06-18 2:19PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 50.00% |
| LMND240621P00015000 | 2024-06-18 3:31PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 381 | 1,188 | 25.00% |
| LMND240621P00015500 | 2024-06-18 3:55PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 295 | 2,720 | 25.00% |
| LMND240621P00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 235 | 2,283 | 6.25% |
| LMND240621P00016500 | 2024-06-18 2:29PM EDT | 16.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| LMND240621P00017000 | 2024-06-18 3:54PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 688 | 0.00% |
| LMND240621P00017500 | 2024-06-18 12:55PM EDT | 17.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| LMND240621P00018000 | 2024-06-17 2:13PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| LMND240621P00018500 | 2024-05-30 1:41PM EDT | 18.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240621P00019000 | 2024-06-14 9:30AM EDT | 19.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| LMND240621P00019500 | 2024-05-28 9:45AM EDT | 19.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240621P00020000 | 2024-06-10 12:43PM EDT | 20.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 20 | 5,146 | 0.00% |
| LMND240621P00020500 | 2024-06-04 1:55PM EDT | 20.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240621P00021000 | 2024-05-22 9:51AM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| LMND240621P00022000 | 2024-06-13 2:18PM EDT | 22.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 150 | 113 | 0.00% |
| LMND240621P00022500 | 2024-05-31 10:04AM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMND240621P00023000 | 2024-06-13 2:18PM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 150 | 97 | 0.00% |
| LMND240621P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 200.00% |
| LMND240621P00035000 | 2024-05-06 9:38AM EDT | 35.00 | 17.04 | 16.80 | 20.40 | 0.00 | - | 2 | 8 | 1,075.78% |
© 2024 Yahoo. All rights reserved.