Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 328.32% |
| LMND240920C00005000 | 2024-05-07 2:58PM EDT | 5.00 | 12.57 | 11.20 | 13.20 | 0.00 | - | 1 | 3 | 254.88% |
| LMND240920C00010000 | 2024-06-03 9:44AM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| LMND240920C00011000 | 2024-05-14 10:19AM EDT | 11.00 | 8.80 | 4.60 | 5.20 | 0.00 | - | 1 | 7 | 25.00% |
| LMND240920C00012000 | 2024-06-14 12:09PM EDT | 12.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| LMND240920C00013000 | 2024-06-17 2:31PM EDT | 13.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| LMND240920C00014000 | 2024-06-18 3:29PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,092 | 0.00% |
| LMND240920C00015000 | 2024-06-18 1:19PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 493 | 0.00% |
| LMND240920C00016000 | 2024-06-18 1:15PM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 82 | 232 | 0.00% |
| LMND240920C00017000 | 2024-06-18 3:28PM EDT | 17.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 63 | 506 | 3.13% |
| LMND240920C00018000 | 2024-06-18 3:51PM EDT | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 150 | 1,084 | 6.25% |
| LMND240920C00019000 | 2024-06-18 11:16AM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 611 | 6.25% |
| LMND240920C00020000 | 2024-06-18 3:40PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 394 | 945 | 12.50% |
| LMND240920C00021000 | 2024-06-18 12:13PM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 12.50% |
| LMND240920C00022000 | 2024-06-18 10:39AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,091 | 12.50% |
| LMND240920C00023000 | 2024-06-18 3:16PM EDT | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 12.50% |
| LMND240920C00024000 | 2024-06-18 11:29AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 717 | 25.00% |
| LMND240920C00025000 | 2024-06-18 9:51AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 519 | 25.00% |
| LMND240920C00030000 | 2024-06-18 12:57PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 561 | 25.00% |
| LMND240920C00035000 | 2024-06-18 10:18AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,870 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 183.20% |
| LMND240920P00008000 | 2024-06-13 9:55AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| LMND240920P00010000 | 2024-06-18 9:38AM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 25.00% |
| LMND240920P00011000 | 2024-06-14 2:40PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 524 | 674 | 25.00% |
| LMND240920P00012000 | 2024-06-14 1:17PM EDT | 12.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 12.50% |
| LMND240920P00013000 | 2024-06-18 10:34AM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| LMND240920P00014000 | 2024-06-18 2:27PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 121 | 1,280 | 6.25% |
| LMND240920P00015000 | 2024-06-18 9:38AM EDT | 15.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 3.13% |
| LMND240920P00016000 | 2024-06-18 12:55PM EDT | 16.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.78% |
| LMND240920P00017000 | 2024-06-17 12:41PM EDT | 17.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| LMND240920P00018000 | 2024-06-14 12:07PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 492 | 0.00% |
| LMND240920P00019000 | 2024-06-10 2:50PM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| LMND240920P00020000 | 2024-06-10 12:43PM EDT | 20.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 20 | 201 | 0.00% |
| LMND240920P00021000 | 2024-06-13 9:46AM EDT | 21.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 156 | 315 | 0.00% |
| LMND240920P00022000 | 2024-05-24 9:58AM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 95 | 282 | 0.00% |
| LMND240920P00023000 | 2024-05-31 10:13AM EDT | 23.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| LMND240920P00024000 | 2024-05-10 11:25AM EDT | 24.00 | 7.50 | 8.00 | 10.00 | 0.00 | - | 1 | 23 | 99.32% |
| LMND240920P00025000 | 2024-06-04 2:40PM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| LMND240920P00030000 | 2024-05-13 11:08AM EDT | 30.00 | 10.79 | 14.00 | 14.70 | 0.00 | - | 1 | 0 | 98.24% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 25.00% |
© 2024 Yahoo. All rights reserved.