Lemonade, Inc. (LMND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00015000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.53 | -75.71% | 221 | 823 | 50.78% |
| LMND240628C00015000 | 2024-06-14 12:55PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.40 | -1.55 | -79.49% | 20 | 5 | 53.32% |
| LMND240705C00015000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 2 | 3 | 54.88% |
| LMND240712C00015000 | 2024-06-14 2:50PM EDT | 2024-07-12 | 0.57 | 0.45 | 0.65 | -1.18 | -67.43% | 13 | 1 | 50.78% |
| LMND240719C00015000 | 2024-06-14 12:26PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | -0.60 | -46.15% | 32 | 146 | 51.17% |
| LMND240920C00015000 | 2024-06-14 1:02PM EDT | 2024-09-20 | 1.60 | 1.45 | 1.65 | -0.45 | -21.95% | 19 | 454 | 60.94% |
| LMND241220C00015000 | 2024-06-14 11:37AM EDT | 2024-12-20 | 2.50 | 1.30 | 2.45 | -0.50 | -16.67% | 2 | 211 | 51.76% |
| LMND250117C00015000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 2.50 | 2.50 | 2.60 | -0.60 | -19.35% | 15 | 1,668 | 63.67% |
| LMND251219C00015000 | 2024-06-14 3:27PM EDT | 2025-12-19 | 4.42 | 3.50 | 4.60 | -0.80 | -15.33% | 3 | 96 | 61.79% |
| LMND260116C00015000 | 2024-06-14 12:22PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.60 | -0.67 | -12.71% | 3 | 1,000 | 66.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00015000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.70 | 0.75 | 0.85 | +0.50 | +250.00% | 171 | 1,363 | 51.56% |
| LMND240628P00015000 | 2024-06-14 12:57PM EDT | 2024-06-28 | 0.84 | 0.85 | 1.00 | +0.52 | +162.50% | 2 | 183 | 56.06% |
| LMND240705P00015000 | 2024-06-14 12:39PM EDT | 2024-07-05 | 0.95 | 0.50 | 1.10 | +0.40 | +72.73% | 1 | 27 | 53.32% |
| LMND240712P00015000 | 2024-06-14 12:14PM EDT | 2024-07-12 | 0.88 | 1.05 | 1.15 | +0.33 | +60.00% | 61 | 19 | 49.41% |
| LMND240719P00015000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 1.24 | 1.15 | 1.30 | +0.54 | +77.14% | 63 | 846 | 52.93% |
| LMND240726P00015000 | 2024-06-14 2:42PM EDT | 2024-07-26 | 1.30 | 1.15 | 1.40 | +0.65 | +100.00% | 1 | 15 | 53.52% |
| LMND240920P00015000 | 2024-06-14 2:36PM EDT | 2024-09-20 | 1.92 | 1.90 | 2.05 | +0.47 | +32.41% | 1 | 512 | 54.39% |
| LMND241220P00015000 | 2024-06-14 10:19AM EDT | 2024-12-20 | 2.19 | 2.35 | 3.30 | +0.14 | +6.83% | 4 | 122 | 59.81% |
| LMND250117P00015000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 2.77 | 2.75 | 2.90 | +0.47 | +20.43% | 13 | 918 | 55.84% |
| LMND251219P00015000 | 2024-06-14 10:35AM EDT | 2025-12-19 | 4.30 | 4.20 | 4.60 | +0.50 | +13.16% | 5 | 237 | 57.81% |
| LMND260116P00015000 | 2024-06-13 3:48PM EDT | 2026-01-16 | 4.08 | 4.30 | 4.60 | 0.00 | - | 2 | 332 | 57.13% |
© 2024 Yahoo. All rights reserved.