Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 507 | 58.59% |
| LMND240517C00020000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 9 | 533 | 63.48% |
| LMND240524C00020000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 16 | 50 | 59.18% |
| LMND240531C00020000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.40 | -0.04 | -11.76% | 1 | 20 | 58.79% |
| LMND240607C00020000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 35 | 58.59% |
| LMND240621C00020000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.65 | -0.20 | -25.00% | 126 | 8,383 | 58.98% |
| LMND240719C00020000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 0.85 | 0.85 | 1.00 | -0.30 | -26.09% | 59 | 1,010 | 57.57% |
| LMND240920C00020000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 2.00 | 1.70 | 1.90 | 0.00 | - | 7 | 382 | 63.87% |
| LMND241220C00020000 | 2024-05-03 10:58AM EDT | 2024-12-20 | 2.65 | 2.65 | 2.80 | -0.25 | -8.62% | 1 | 80 | 66.55% |
| LMND250117C00020000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 2.85 | 2.90 | 2.95 | -0.35 | -10.94% | 2 | 5,168 | 66.26% |
| LMND251219C00020000 | 2024-05-02 2:24PM EDT | 2025-12-19 | 5.20 | 5.00 | 6.30 | 0.00 | - | 1 | 274 | 75.17% |
| LMND260116C00020000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 5.25 | 5.10 | 5.40 | +0.05 | +0.96% | 134 | 1,361 | 68.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00020000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 2.45 | 2.45 | 2.90 | 0.00 | - | 8 | 77 | 78.52% |
| LMND240524P00020000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.23 | 2.75 | 4.90 | 0.00 | - | 11 | 11 | 128.13% |
| LMND240621P00020000 | 2024-04-30 1:40PM EDT | 2024-06-21 | 3.80 | 3.00 | 5.20 | 0.00 | - | 11 | 5,209 | 95.12% |
| LMND240719P00020000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 3.10 | 3.30 | 5.60 | 0.00 | - | 25 | 709 | 87.06% |
| LMND240920P00020000 | 2024-05-02 2:27PM EDT | 2024-09-20 | 3.60 | 4.00 | 4.30 | -0.50 | -12.20% | 1 | 144 | 57.47% |
| LMND250117P00020000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 4.70 | 5.00 | 5.20 | -0.23 | -4.67% | 199 | 1,987 | 58.67% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 2025-12-19 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 66.70% |
| LMND260116P00020000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 7.48 | 6.90 | 7.10 | 0.00 | - | 25 | 115 | 58.96% |
© 2024 Yahoo. All rights reserved.