Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117C00003000 | 2024-03-08 10:41AM EDT | 3.00 | 14.20 | 12.10 | 16.40 | 0.00 | - | 1 | 18 | 250.39% |
| LMND250117C00005000 | 2024-05-28 9:50AM EDT | 5.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| LMND250117C00010000 | 2024-06-18 3:38PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 25 | 852 | 0.00% |
| LMND250117C00013000 | 2024-06-18 1:33PM EDT | 13.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,158 | 0.00% |
| LMND250117C00015000 | 2024-06-18 1:09PM EDT | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,718 | 0.00% |
| LMND250117C00018000 | 2024-06-18 2:49PM EDT | 18.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 701 | 3.13% |
| LMND250117C00020000 | 2024-06-18 3:50PM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 119 | 5,388 | 6.25% |
| LMND250117C00022000 | 2024-06-18 3:59PM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 430 | 12.50% |
| LMND250117C00023000 | 2024-06-18 3:39PM EDT | 23.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 79 | 266 | 12.50% |
| LMND250117C00025000 | 2024-06-18 1:02PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,413 | 12.50% |
| LMND250117C00027000 | 2024-06-13 2:40PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| LMND250117C00030000 | 2024-06-18 11:25AM EDT | 30.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 2,130 | 25.00% |
| LMND250117C00032000 | 2024-06-18 1:42PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 59 | 234 | 25.00% |
| LMND250117C00035000 | 2024-06-18 1:20PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5,323 | 25.00% |
| LMND250117C00037000 | 2024-06-18 12:57PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 1,935 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 95 | 154.88% |
| LMND250117P00005000 | 2024-05-10 11:14AM EDT | 5.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 50 | 993 | 114.26% |
| LMND250117P00010000 | 2024-06-17 9:56AM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 885 | 12.50% |
| LMND250117P00013000 | 2024-06-18 3:35PM EDT | 13.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,598 | 6.25% |
| LMND250117P00015000 | 2024-06-18 1:09PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 3.13% |
| LMND250117P00018000 | 2024-06-18 3:53PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 317 | 0.00% |
| LMND250117P00020000 | 2024-06-14 11:07AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,035 | 0.00% |
| LMND250117P00022000 | 2024-06-14 10:15AM EDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LMND250117P00023000 | 2024-06-04 9:48AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LMND250117P00025000 | 2024-06-14 10:35AM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 291 | 0.00% |
| LMND250117P00027000 | 2024-05-31 9:53AM EDT | 27.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| LMND250117P00030000 | 2024-06-10 3:59PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMND250117P00032000 | 2024-03-25 1:51PM EDT | 32.00 | 15.80 | 13.30 | 16.60 | 0.00 | - | 9 | 30 | 77.34% |
| LMND250117P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMND250117P00037000 | 2023-09-06 1:13PM EDT | 37.00 | 23.60 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 173.29% |
© 2024 Yahoo. All rights reserved.