Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 382.81% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 266.41% |
| LMND240719C00010000 | 2024-05-29 2:28PM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 158.01% |
| LMND240719C00012000 | 2024-06-18 9:30AM EDT | 12.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| LMND240719C00013000 | 2024-06-17 1:35PM EDT | 13.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 197 | 0.00% |
| LMND240719C00014000 | 2024-06-18 3:18PM EDT | 14.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 363 | 2,143 | 0.00% |
| LMND240719C00015000 | 2024-06-18 3:38PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 176 | 0.00% |
| LMND240719C00016000 | 2024-06-18 3:22PM EDT | 16.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 120 | 491 | 0.00% |
| LMND240719C00017000 | 2024-06-18 3:41PM EDT | 17.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 575 | 717 | 6.25% |
| LMND240719C00018000 | 2024-06-18 3:59PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 271 | 6,909 | 12.50% |
| LMND240719C00019000 | 2024-06-18 3:04PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 479 | 12.50% |
| LMND240719C00020000 | 2024-06-18 3:58PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 1,188 | 25.00% |
| LMND240719C00021000 | 2024-06-04 2:12PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| LMND240719C00022000 | 2024-06-11 1:21PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 755 | 25.00% |
| LMND240719C00023000 | 2024-06-10 10:05AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LMND240719C00024000 | 2024-06-14 3:05PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMND240719C00025000 | 2024-06-18 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 678 | 25.00% |
| LMND240719C00027000 | 2024-06-11 12:01PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| LMND240719C00030000 | 2024-06-05 1:04PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 50.00% |
| LMND240719C00032000 | 2024-05-13 1:26PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 41 | 127 | 167.19% |
| LMND240719C00035000 | 2024-06-18 1:11PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 351.56% |
| LMND240719P00005000 | 2024-06-13 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 212.50% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 214.06% |
| LMND240719P00008000 | 2024-05-29 9:52AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| LMND240719P00009000 | 2024-05-29 10:01AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| LMND240719P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 880 | 50.00% |
| LMND240719P00011000 | 2024-06-18 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| LMND240719P00012000 | 2024-06-17 2:00PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,311 | 25.00% |
| LMND240719P00013000 | 2024-06-18 3:57PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 108 | 5,392 | 25.00% |
| LMND240719P00014000 | 2024-06-18 3:48PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,648 | 1,891 | 12.50% |
| LMND240719P00015000 | 2024-06-18 3:25PM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 42 | 866 | 6.25% |
| LMND240719P00016000 | 2024-06-18 3:59PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 741 | 1.56% |
| LMND240719P00017000 | 2024-06-18 2:26PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 42 | 698 | 0.00% |
| LMND240719P00018000 | 2024-06-18 2:49PM EDT | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 5,425 | 0.00% |
| LMND240719P00019000 | 2024-06-10 9:50AM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| LMND240719P00020000 | 2024-06-18 1:53PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 0.00% |
| LMND240719P00021000 | 2024-05-21 10:44AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND240719P00022000 | 2024-05-21 10:15AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| LMND240719P00025000 | 2024-05-15 11:59AM EDT | 25.00 | 6.80 | 8.60 | 11.30 | 0.00 | - | 2 | 1 | 180.76% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 277.05% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 127.34% |
© 2024 Yahoo. All rights reserved.