Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116C00003000 | 2024-06-17 12:15PM EDT | 3.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LMND260116C00005000 | 2024-06-14 1:38PM EDT | 5.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| LMND260116C00008000 | 2024-06-18 1:35PM EDT | 8.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| LMND260116C00010000 | 2024-06-18 10:37AM EDT | 10.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 665 | 0.00% |
| LMND260116C00012000 | 2024-06-18 3:36PM EDT | 12.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 0.00% |
| LMND260116C00015000 | 2024-06-18 2:47PM EDT | 15.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,025 | 0.00% |
| LMND260116C00017000 | 2024-06-18 2:26PM EDT | 17.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 7 | 593 | 1.56% |
| LMND260116C00020000 | 2024-06-18 3:49PM EDT | 20.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 83 | 2,080 | 3.13% |
| LMND260116C00022000 | 2024-06-17 12:32PM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| LMND260116C00025000 | 2024-06-18 10:35AM EDT | 25.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1,683 | 6.25% |
| LMND260116C00030000 | 2024-06-14 2:52PM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 196 | 12.50% |
| LMND260116C00035000 | 2024-06-18 3:59PM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 151 | 2,728 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116P00003000 | 2024-03-20 9:30AM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| LMND260116P00005000 | 2024-06-13 9:56AM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 25.00% |
| LMND260116P00008000 | 2024-05-15 9:47AM EDT | 8.00 | 1.15 | 0.80 | 1.20 | 0.00 | - | 6 | 408 | 66.46% |
| LMND260116P00010000 | 2024-06-13 2:56PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 211 | 232 | 12.50% |
| LMND260116P00012000 | 2024-06-18 10:37AM EDT | 12.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 6.25% |
| LMND260116P00015000 | 2024-06-13 3:48PM EDT | 15.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 1.56% |
| LMND260116P00017000 | 2024-06-18 12:54PM EDT | 17.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 0.00% |
| LMND260116P00020000 | 2024-06-18 3:49PM EDT | 20.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 52 | 137 | 0.00% |
| LMND260116P00022000 | 2024-05-08 9:57AM EDT | 22.00 | 8.30 | 6.50 | 8.90 | 0.00 | - | 1 | 11 | 59.52% |
| LMND260116P00025000 | 2023-11-01 9:33AM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LMND260116P00030000 | 2024-06-17 9:50AM EDT | 30.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| LMND260116P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 22 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.