Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,253.94 -2,475.48 (-4.14%) CMC Crypto 200
1,191.81 -147.25 (-11.01%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00007000 | 2024-05-01 9:45AM EDT | 7.00 | 10.70 | 10.10 | 11.80 | +0.60 | +5.94% | 1 | 2 | 919.53% |
| LMND240503C00009500 | 2024-04-23 11:44AM EDT | 9.50 | 7.50 | 7.60 | 9.40 | 0.00 | - | - | 11 | 676.56% |
| LMND240503C00012000 | 2024-04-23 10:23AM EDT | 12.00 | 5.00 | 5.10 | 7.50 | 0.00 | - | - | 1 | 553.91% |
| LMND240503C00013500 | 2024-05-01 9:40AM EDT | 13.50 | 4.00 | 2.30 | 6.00 | +0.10 | +2.56% | 1 | 1 | 273.83% |
| LMND240503C00014000 | 2024-05-01 9:59AM EDT | 14.00 | 3.67 | 3.10 | 5.50 | +0.27 | +7.94% | 7 | 49 | 399.80% |
| LMND240503C00014500 | 2024-05-01 2:19PM EDT | 14.50 | 2.60 | 2.60 | 4.80 | -0.90 | -25.71% | 3 | 7 | 342.97% |
| LMND240503C00015000 | 2024-05-01 9:55AM EDT | 15.00 | 3.05 | 2.10 | 3.40 | +0.35 | +12.96% | 9 | 23 | 213.67% |
| LMND240503C00015500 | 2024-05-01 3:38PM EDT | 15.50 | 2.09 | 1.75 | 2.50 | -0.21 | -9.13% | 52 | 68 | 156.64% |
| LMND240503C00016000 | 2024-05-01 3:58PM EDT | 16.00 | 1.43 | 1.35 | 1.45 | -0.59 | -29.21% | 31 | 129 | 73.05% |
| LMND240503C00016500 | 2024-05-01 3:09PM EDT | 16.50 | 1.54 | 0.95 | 1.05 | -0.21 | -12.00% | 35 | 179 | 75.78% |
| LMND240503C00017000 | 2024-05-01 3:46PM EDT | 17.00 | 0.84 | 0.60 | 0.70 | -0.75 | -47.17% | 419 | 658 | 74.22% |
| LMND240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.39 | 0.35 | 0.45 | -1.01 | -72.14% | 370 | 526 | 75.39% |
| LMND240503C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.21 | 0.20 | 0.25 | -0.96 | -82.05% | 1,152 | 754 | 75.78% |
| LMND240503C00018500 | 2024-05-01 3:36PM EDT | 18.50 | 0.17 | 0.10 | 0.15 | -0.88 | -83.81% | 802 | 717 | 78.13% |
| LMND240503C00019000 | 2024-05-01 3:55PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | -0.77 | -93.90% | 538 | 525 | 83.20% |
| LMND240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.03 | 0.00 | 0.10 | -0.65 | -95.59% | 236 | 246 | 89.84% |
| LMND240503C00020000 | 2024-05-01 3:39PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.51 | -91.07% | 523 | 478 | 90.63% |
| LMND240503C00020500 | 2024-05-01 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.05 | -0.48 | -97.96% | 58 | 218 | 103.13% |
| LMND240503C00021000 | 2024-05-01 3:22PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 93 | 974 | 114.06% |
| LMND240503C00021500 | 2024-05-01 10:41AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 103 | 187 | 125.00% |
| LMND240503C00022000 | 2024-05-01 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 19 | 389 | 135.94% |
| LMND240503C00022500 | 2024-05-01 1:27PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 12 | 99 | 146.88% |
| LMND240503C00023000 | 2024-05-01 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 219 | 359 | 156.25% |
| LMND240503C00023500 | 2024-04-30 3:41PM EDT | 23.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 121 | 165.63% |
| LMND240503C00024000 | 2024-05-01 10:32AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 142 | 577 | 175.00% |
| LMND240503C00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 144 | 184.38% |
| LMND240503C00025000 | 2024-05-01 3:22PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 226 | 193.75% |
| LMND240503C00026000 | 2024-05-01 10:35AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 193 | 210.94% |
| LMND240503C00030000 | 2024-04-04 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 271.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00004500 | 2024-04-26 2:53PM EDT | 4.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,624.22% |
| LMND240503P00011000 | 2024-04-30 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 250.00% |
| LMND240503P00011500 | 2024-04-30 3:55PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 44 | 228.13% |
| LMND240503P00012000 | 2024-05-01 11:37AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 112 | 206.25% |
| LMND240503P00012500 | 2024-05-01 10:41AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 203 | 187.50% |
| LMND240503P00013000 | 2024-05-01 11:37AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 54 | 468 | 167.19% |
| LMND240503P00013500 | 2024-05-01 2:16PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 43 | 424 | 148.44% |
| LMND240503P00014000 | 2024-05-01 12:18PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 46 | 498 | 129.69% |
| LMND240503P00014500 | 2024-05-01 2:56PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 128 | 423 | 112.50% |
| LMND240503P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.46 | -92.00% | 452 | 1,906 | 93.75% |
| LMND240503P00015500 | 2024-05-01 3:44PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 235 | 460 | 89.06% |
| LMND240503P00016000 | 2024-05-01 3:01PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.85 | -94.44% | 458 | 3,275 | 78.13% |
| LMND240503P00016500 | 2024-05-01 3:55PM EDT | 16.50 | 0.15 | 0.15 | 0.20 | -0.98 | -86.73% | 439 | 735 | 78.91% |
| LMND240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.30 | 0.30 | 0.35 | -1.04 | -77.61% | 633 | 591 | 76.56% |
| LMND240503P00017500 | 2024-05-01 3:48PM EDT | 17.50 | 0.49 | 0.50 | 0.60 | -1.17 | -70.48% | 376 | 278 | 73.83% |
| LMND240503P00018000 | 2024-05-01 3:19PM EDT | 18.00 | 0.55 | 0.85 | 0.95 | -1.50 | -73.17% | 89 | 367 | 78.52% |
| LMND240503P00018500 | 2024-05-01 9:51AM EDT | 18.50 | 0.75 | 1.25 | 1.35 | -1.55 | -67.39% | 7 | 37 | 81.64% |
| LMND240503P00029000 | 2024-04-25 11:32AM EDT | 29.00 | 11.90 | 11.50 | 12.80 | 0.00 | - | - | 3 | 461.72% |
© 2024 Yahoo. All rights reserved.