Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00015000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 2.92 | 2.30 | 3.80 | 0.00 | - | 1 | 3 | 177.73% |
| LMND240517C00015000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 3.30 | 2.10 | 2.65 | +0.90 | +37.50% | 10 | 145 | 84.18% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 3.12 | 2.50 | 2.90 | 0.00 | - | 50 | 19 | 73.44% |
| LMND240621C00015000 | 2024-05-03 11:21AM EDT | 2024-06-21 | 2.90 | 1.05 | 3.20 | -0.40 | -12.12% | 6 | 820 | 74.71% |
| LMND240719C00015000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 3.29 | 3.10 | 3.90 | 0.00 | - | 13 | 129 | 71.19% |
| LMND240920C00015000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 4.00 | 3.80 | 5.20 | 0.00 | - | 80 | 110 | 80.18% |
| LMND241220C00015000 | 2024-04-29 3:17PM EDT | 2024-12-20 | 5.40 | 4.60 | 4.90 | 0.00 | - | 5 | 81 | 67.68% |
| LMND250117C00015000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 5.05 | 4.80 | 5.10 | +0.45 | +9.78% | 12 | 1,632 | 67.87% |
| LMND251219C00015000 | 2024-04-30 2:53PM EDT | 2025-12-19 | 7.10 | 6.70 | 8.20 | 0.00 | - | 2 | 97 | 78.30% |
| LMND260116C00015000 | 2024-05-03 1:23PM EDT | 2026-01-16 | 6.82 | 6.80 | 7.20 | -0.18 | -2.57% | 6 | 924 | 70.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00015000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 10 | 83 | 71.88% |
| LMND240517P00015000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 18 | 346 | 60.94% |
| LMND240524P00015000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.40 | 0.00 | - | 23 | 62 | 69.14% |
| LMND240531P00015000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.30 | 0.00 | - | 12 | 15 | 57.81% |
| LMND240621P00015000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 56 | 1,022 | 58.30% |
| LMND240719P00015000 | 2024-05-01 12:37PM EDT | 2024-07-19 | 0.90 | 0.65 | 0.80 | 0.00 | - | 3 | 244 | 55.86% |
| LMND240920P00015000 | 2024-05-03 2:14PM EDT | 2024-09-20 | 1.46 | 1.35 | 1.45 | -0.02 | -1.35% | 210 | 176 | 60.60% |
| LMND250117P00015000 | 2024-05-02 12:29PM EDT | 2025-01-17 | 2.35 | 2.20 | 2.35 | -0.03 | -1.26% | 4 | 878 | 62.04% |
| LMND251219P00015000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 4.10 | 3.70 | 4.10 | 0.00 | - | 5 | 143 | 62.38% |
| LMND260116P00015000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 4.10 | 3.90 | 4.10 | +0.10 | +2.50% | 1 | 320 | 62.26% |
© 2024 Yahoo. All rights reserved.