Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00018000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 576 | 645 | 56.84% |
| LMND240517C00018000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.65 | -0.41 | -44.09% | 58 | 1,177 | 61.52% |
| LMND240524C00018000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.70 | 0.65 | 1.15 | -0.12 | -14.63% | 31 | 38 | 70.02% |
| LMND240531C00018000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 0.65 | 0.75 | 1.00 | -0.15 | -18.75% | 11 | 19 | 59.38% |
| LMND240607C00018000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.95 | 0.75 | 1.45 | -0.05 | -5.00% | 47 | 51 | 63.57% |
| LMND240621C00018000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.25 | -0.25 | -17.86% | 67 | 656 | 57.72% |
| LMND240719C00018000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 1.45 | 1.50 | 1.60 | -0.40 | -21.62% | 212 | 5,722 | 57.03% |
| LMND240920C00018000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.45 | 2.40 | 2.55 | -0.28 | -10.26% | 19 | 673 | 63.87% |
| LMND241220C00018000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 3.70 | 3.30 | 3.50 | 0.00 | - | 1 | 96 | 66.70% |
| LMND250117C00018000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | +0.20 | +5.88% | 4 | 689 | 66.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00018000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 0.89 | 0.85 | 1.00 | 0.00 | - | 2 | 35 | 57.42% |
| LMND240517P00018000 | 2024-05-03 12:10PM EDT | 2024-05-17 | 1.32 | 1.10 | 1.25 | +0.31 | +30.69% | 39 | 140 | 59.96% |
| LMND240524P00018000 | 2024-04-26 11:45AM EDT | 2024-05-24 | 1.90 | 1.25 | 1.45 | 0.00 | - | 13 | 12 | 59.77% |
| LMND240621P00018000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 1.55 | 1.70 | 1.85 | -0.01 | -0.64% | 10 | 148 | 55.96% |
| LMND240719P00018000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.15 | 0.00 | - | 60 | 5,362 | 54.05% |
| LMND240920P00018000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 3.60 | 2.80 | 2.95 | 0.00 | - | 5 | 306 | 58.74% |
| LMND241220P00018000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 3 | 60.84% |
| LMND250117P00018000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 3.90 | 3.70 | 4.40 | 0.00 | - | 1 | 368 | 63.55% |
© 2024 Yahoo. All rights reserved.