Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00017000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.62 | 0.70 | 0.80 | -0.48 | -43.64% | 60 | 73 | 56.64% |
| LMND240517C00017000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.97 | 1.00 | 1.10 | -0.43 | -30.71% | 52 | 444 | 63.09% |
| LMND240524C00017000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 1.05 | 1.10 | 1.35 | -0.40 | -27.59% | 37 | 46 | 62.31% |
| LMND240531C00017000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 1.21 | 1.25 | 1.55 | -0.09 | -6.92% | 1 | 31 | 63.28% |
| LMND240621C00017000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 1.45 | 1.60 | 1.75 | -0.50 | -25.64% | 17 | 1,097 | 58.89% |
| LMND240719C00017000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 1.88 | 1.95 | 2.10 | 0.00 | - | 1 | 193 | 58.20% |
| LMND240920C00017000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 2.70 | 2.80 | 2.95 | -0.10 | -3.57% | 15 | 331 | 63.53% |
| LMND241220C00017000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 31 | 66.89% |
| LMND251219C00017000 | 2024-04-30 9:49AM EDT | 2025-12-19 | 6.92 | 5.90 | 7.20 | 0.00 | - | 1 | 26 | 75.42% |
| LMND260116C00017000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 6.95 | 6.00 | 7.60 | 0.00 | - | 3 | 346 | 76.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00017000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 290 | 367 | 57.23% |
| LMND240517P00017000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.75 | 0.60 | 0.70 | +0.10 | +15.38% | 20 | 137 | 61.52% |
| LMND240531P00017000 | 2024-05-01 12:58PM EDT | 2024-05-31 | 1.20 | 0.80 | 1.00 | 0.00 | - | 11 | 10 | 56.93% |
| LMND240621P00017000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.30 | 0.00 | - | 3 | 597 | 56.06% |
| LMND240719P00017000 | 2024-04-30 2:13PM EDT | 2024-07-19 | 2.20 | 1.45 | 1.60 | 0.00 | - | 15 | 290 | 54.39% |
| LMND240920P00017000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 2.75 | 2.25 | 2.40 | 0.00 | - | 12 | 75 | 59.47% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 2024-12-20 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 60.84% |
| LMND251219P00017000 | 2024-04-09 11:48AM EDT | 2025-12-19 | 5.55 | 4.90 | 5.20 | 0.00 | - | 2 | 113 | 61.38% |
| LMND260116P00017000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 5.15 | 5.00 | 5.20 | -0.75 | -12.71% | 40 | 149 | 60.60% |
© 2024 Yahoo. All rights reserved.