Lemonade, Inc. (LMND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00022000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 128.52% |
| LMND240517C00022000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.70 | +0.03 | +60.00% | 2 | 110 | 116.80% |
| LMND240531C00022000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.15 | -0.52 | -86.67% | 1 | 4 | 58.20% |
| LMND240621C00022000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 1 | 907 | 59.38% |
| LMND240719C00022000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.76 | 0.45 | 0.60 | +0.21 | +38.18% | 20 | 789 | 57.62% |
| LMND240920C00022000 | 2024-05-03 11:46AM EDT | 2024-09-20 | 1.25 | 1.20 | 1.35 | +0.01 | +0.81% | 1 | 180 | 63.23% |
| LMND241220C00022000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 2.93 | 2.10 | 2.30 | 0.00 | - | 19 | 20 | 66.72% |
| LMND250117C00022000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 2.25 | 2.00 | 4.50 | 0.00 | - | 1 | 513 | 81.08% |
| LMND251219C00022000 | 2024-05-02 10:26AM EDT | 2025-12-19 | 4.30 | 4.40 | 5.70 | 0.00 | - | 4 | 74 | 74.00% |
| LMND260116C00022000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 4.57 | 4.60 | 4.90 | -0.60 | -11.61% | 3 | 125 | 68.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00022000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 3.90 | 4.40 | 6.60 | 0.00 | - | 1 | 32 | 167.38% |
| LMND240531P00022000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 6.65 | 3.70 | 5.90 | 0.00 | - | - | 1 | 67.58% |
| LMND240621P00022000 | 2024-04-10 9:54AM EDT | 2024-06-21 | 6.20 | 4.70 | 6.70 | 0.00 | - | 15 | 143 | 98.44% |
| LMND240719P00022000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 4.60 | 4.90 | 5.20 | 0.00 | - | 8 | 312 | 53.52% |
| LMND240920P00022000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 6.30 | 5.50 | 5.80 | 0.00 | - | 66 | 216 | 56.93% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 2025-01-17 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 70.48% |
| LMND260116P00022000 | 2024-04-30 9:50AM EDT | 2026-01-16 | 8.50 | 8.20 | 8.50 | 0.00 | - | 1 | 10 | 57.62% |
© 2024 Yahoo. All rights reserved.