Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240426C00013500 | 2024-04-23 9:43AM EDT | 13.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMND240426C00014000 | 2024-04-22 2:30PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMND240426C00014500 | 2024-03-14 2:07PM EDT | 14.50 | 2.53 | 2.35 | 2.90 | 0.00 | - | 5 | 5 | 0.00% |
| LMND240426C00015000 | 2024-04-23 9:35AM EDT | 15.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMND240426C00015500 | 2024-04-24 2:37PM EDT | 15.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240426C00016000 | 2024-04-24 3:20PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND240426C00016500 | 2024-04-24 2:10PM EDT | 16.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMND240426C00017000 | 2024-04-24 3:56PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| LMND240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| LMND240426C00018000 | 2024-04-24 3:57PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| LMND240426C00018500 | 2024-04-24 3:56PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| LMND240426C00019000 | 2024-04-24 3:49PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LMND240426C00019500 | 2024-04-16 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240426C00020000 | 2024-04-18 1:35PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240426C00020500 | 2024-04-09 9:30AM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240426C00021000 | 2024-04-23 2:10PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240426C00021500 | 2024-04-04 12:15PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240426C00022000 | 2024-03-26 3:41PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LMND240426C00022500 | 2024-03-20 10:00AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 333.20% |
| LMND240426C00023000 | 2024-03-11 9:55AM EDT | 23.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 310.16% |
| LMND240426C00024000 | 2024-03-14 11:24AM EDT | 24.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 60 | 2 | 462.50% |
| LMND240426C00025000 | 2024-03-28 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240426P00008000 | 2024-04-16 10:52AM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND240426P00012000 | 2024-03-12 11:21AM EDT | 12.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 4 | 475.00% |
| LMND240426P00012500 | 2024-03-18 10:02AM EDT | 12.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 383.59% |
| LMND240426P00013000 | 2024-04-18 11:32AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240426P00013500 | 2024-04-23 11:15AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240426P00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND240426P00014500 | 2024-04-24 3:24PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LMND240426P00015000 | 2024-04-23 3:09PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LMND240426P00015500 | 2024-04-23 3:40PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LMND240426P00016000 | 2024-04-24 1:43PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LMND240426P00016500 | 2024-04-24 3:24PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LMND240426P00017000 | 2024-04-24 3:56PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| LMND240426P00017500 | 2024-04-24 3:49PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMND240426P00018000 | 2024-04-23 2:43PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMND240426P00018500 | 2024-04-24 2:20PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMND240426P00021000 | 2024-04-01 1:35PM EDT | 21.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.