Lemonade, Inc. (LMND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00025000 | 2024-05-01 10:25AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 208 | 175.78% |
| LMND240517C00025000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 19 | 219 | 114.06% |
| LMND240524C00025000 | 2024-05-01 10:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 18 | 186.13% |
| LMND240531C00025000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 107 | 161.23% |
| LMND240621C00025000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9 | 1,024 | 60.94% |
| LMND240719C00025000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 5 | 423 | 58.40% |
| LMND240920C00025000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 1.03 | 0.70 | 0.85 | +0.13 | +14.44% | 10 | 170 | 63.43% |
| LMND241220C00025000 | 2024-04-30 10:35AM EDT | 2024-12-20 | 2.10 | 1.50 | 1.80 | 0.00 | - | 1 | 6 | 67.92% |
| LMND250117C00025000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 1.75 | 1.65 | 2.30 | 0.00 | - | 7 | 2,243 | 70.07% |
| LMND251219C00025000 | 2024-04-30 9:57AM EDT | 2025-12-19 | 4.39 | 3.70 | 5.00 | 0.00 | - | 2 | 58 | 73.36% |
| LMND260116C00025000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 3.90 | 3.90 | 4.20 | +0.08 | +2.09% | 12 | 1,355 | 68.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00025000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 8.58 | 7.30 | 9.40 | 0.00 | - | 1 | 0 | 196.09% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 2024-06-21 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 119.73% |
| LMND240719P00025000 | 2024-03-13 10:39AM EDT | 2024-07-19 | 8.30 | 8.60 | 9.10 | 0.00 | - | 1 | 32 | 102.93% |
| LMND240920P00025000 | 2024-04-22 3:13PM EDT | 2024-09-20 | 9.60 | 8.00 | 8.70 | 0.00 | - | 1 | 0 | 62.06% |
| LMND250117P00025000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 8.50 | 8.70 | 9.00 | 0.00 | - | 20 | 208 | 56.15% |
| LMND251219P00025000 | 2023-11-10 11:38AM EDT | 2025-12-19 | 13.15 | 11.10 | 12.10 | 0.00 | - | 5 | 3 | 69.23% |
| LMND260116P00025000 | 2023-11-01 9:33AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.