Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00012000 | 2024-04-19 9:54AM EDT | 2024-05-17 | 4.21 | 5.20 | 6.90 | 0.00 | - | 14 | 15 | 220.90% |
| LMND240524C00012000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 5.80 | 4.00 | 7.20 | 0.00 | - | - | 1 | 124.22% |
| LMND240607C00012000 | 2024-04-26 12:04PM EDT | 2024-06-07 | 6.00 | 4.10 | 7.20 | 0.00 | - | 1 | 1 | 102.15% |
| LMND240621C00012000 | 2024-04-18 1:13PM EDT | 2024-06-21 | 4.75 | 4.10 | 7.00 | 0.00 | - | 31 | 54 | 75.98% |
| LMND240719C00012000 | 2024-04-30 1:49PM EDT | 2024-07-19 | 5.70 | 5.20 | 6.80 | 0.00 | - | 1 | 3 | 91.41% |
| LMND240920C00012000 | 2024-05-01 2:08PM EDT | 2024-09-20 | 5.70 | 5.80 | 6.10 | 0.00 | - | 16 | 45 | 65.63% |
| LMND251219C00012000 | 2024-04-24 9:39AM EDT | 2025-12-19 | 9.05 | 7.90 | 10.10 | 0.00 | - | 1 | 3 | 83.94% |
| LMND260116C00012000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 7.60 | 8.00 | 9.80 | 0.00 | - | 1 | 113 | 80.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00012000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 52 | 361.72% |
| LMND240517P00012000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 64 | 179.10% |
| LMND240524P00012000 | 2024-04-19 1:31PM EDT | 2024-05-24 | 0.27 | 0.00 | 1.80 | 0.00 | - | 3 | 103 | 203.91% |
| LMND240621P00012000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 573 | 66.80% |
| LMND240719P00012000 | 2024-05-02 12:08PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.20 | 0.00 | - | 31 | 2,302 | 58.59% |
| LMND240920P00012000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 8 | 96 | 62.50% |
| LMND251219P00012000 | 2024-05-02 11:15AM EDT | 2025-12-19 | 2.50 | 2.35 | 2.65 | 0.00 | - | 2 | 69 | 65.53% |
| LMND260116P00012000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 2.60 | 2.50 | 2.65 | -0.30 | -10.34% | 2 | 100 | 65.23% |
© 2024 Yahoo. All rights reserved.