Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628C00013000 | 2024-06-18 1:56PM EDT | 13.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 152 | 154 | 0.00% |
| LMND240628C00014000 | 2024-06-17 1:52PM EDT | 14.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 72 | 47 | 0.00% |
| LMND240628C00014500 | 2024-06-18 12:50PM EDT | 14.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 0.00% |
| LMND240628C00015000 | 2024-06-18 2:49PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 248 | 251 | 0.00% |
| LMND240628C00015500 | 2024-06-18 3:59PM EDT | 15.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 214 | 344 | 0.00% |
| LMND240628C00016000 | 2024-06-18 3:58PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 679 | 333 | 0.00% |
| LMND240628C00016500 | 2024-06-18 2:49PM EDT | 16.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 252 | 234 | 3.13% |
| LMND240628C00017000 | 2024-06-18 3:54PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 225 | 375 | 12.50% |
| LMND240628C00017500 | 2024-06-18 3:43PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59 | 216 | 12.50% |
| LMND240628C00018000 | 2024-06-18 1:55PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 278 | 25.00% |
| LMND240628C00018500 | 2024-06-18 1:33PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 25.00% |
| LMND240628C00019000 | 2024-06-18 9:46AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 283 | 25.00% |
| LMND240628C00019500 | 2024-06-18 1:51PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 25.00% |
| LMND240628C00020000 | 2024-06-18 1:23PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 139 | 25.00% |
| LMND240628C00020500 | 2024-06-10 11:04AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LMND240628C00021000 | 2024-06-17 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| LMND240628C00021500 | 2024-06-17 2:03PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMND240628C00022000 | 2024-06-18 9:46AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 50.00% |
| LMND240628C00022500 | 2024-06-17 1:26PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LMND240628C00023000 | 2024-06-18 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 50.00% |
| LMND240628C00024000 | 2024-06-17 2:21PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 50.00% |
| LMND240628C00025000 | 2024-06-17 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 118 | 50.00% |
| LMND240628C00030000 | 2024-05-22 11:48AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628P00012000 | 2024-06-17 12:56PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 289 | 50.00% |
| LMND240628P00012500 | 2024-06-17 3:40PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 301 | 50.00% |
| LMND240628P00013000 | 2024-06-18 9:40AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 88 | 50.00% |
| LMND240628P00013500 | 2024-06-18 12:55PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 180 | 25.00% |
| LMND240628P00014000 | 2024-06-17 2:04PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 25.00% |
| LMND240628P00014500 | 2024-06-18 2:08PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 25.00% |
| LMND240628P00015000 | 2024-06-18 3:04PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 373 | 478 | 12.50% |
| LMND240628P00015500 | 2024-06-18 2:48PM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 91 | 180 | 6.25% |
| LMND240628P00016000 | 2024-06-18 3:34PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 109 | 3.13% |
| LMND240628P00016500 | 2024-06-17 2:59PM EDT | 16.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| LMND240628P00017000 | 2024-06-18 11:59AM EDT | 17.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| LMND240628P00017500 | 2024-06-14 12:35PM EDT | 17.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| LMND240628P00018000 | 2024-05-14 1:17PM EDT | 18.00 | 1.29 | 2.30 | 2.75 | 0.00 | - | - | 150 | 135.74% |
| LMND240628P00020000 | 2024-05-17 9:55AM EDT | 20.00 | 3.04 | 5.40 | 6.50 | 0.00 | - | 1 | 1 | 335.55% |
© 2024 Yahoo. All rights reserved.