Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.06 +10.07 (+0.19%) Dow
38,833.13 +34.14 (+0.09%) Nasdaq
17,177.74 +44.62 (+0.26%) Bitcoin USD
69,910.28 +244.81 (+0.35%) CMC Crypto 200
1,450.60 +3.93 (+0.27%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240614C00006500 | 2024-06-04 9:54AM EDT | 6.50 | 9.50 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 421.88% |
| LMND240614C00012000 | 2024-06-04 9:34AM EDT | 12.00 | 4.00 | 3.80 | 5.80 | 0.00 | - | 13 | 13 | 377.34% |
| LMND240614C00012500 | 2024-06-04 9:57AM EDT | 12.50 | 3.50 | 3.30 | 3.50 | 0.00 | - | 9 | 9 | 136.72% |
| LMND240614C00013500 | 2024-06-04 9:54AM EDT | 13.50 | 2.55 | 2.30 | 3.40 | 0.00 | - | 20 | 21 | 203.13% |
| LMND240614C00014000 | 2024-05-13 10:36AM EDT | 14.00 | 4.60 | 1.85 | 2.05 | 0.00 | - | 15 | 15 | 96.88% |
| LMND240614C00014500 | 2024-05-22 2:40PM EDT | 14.50 | 2.45 | 1.35 | 1.50 | 0.00 | - | - | 8 | 71.09% |
| LMND240614C00015000 | 2024-06-07 3:04PM EDT | 15.00 | 0.95 | 0.95 | 1.05 | -0.25 | -20.83% | 4 | 6 | 66.02% |
| LMND240614C00015500 | 2024-06-10 10:58AM EDT | 15.50 | 0.60 | 0.60 | 0.65 | -0.25 | -29.41% | 41 | 111 | 60.16% |
| LMND240614C00016000 | 2024-06-10 1:00PM EDT | 16.00 | 0.30 | 0.30 | 0.40 | -0.22 | -42.31% | 238 | 44 | 57.81% |
| LMND240614C00016500 | 2024-06-10 1:06PM EDT | 16.50 | 0.16 | 0.15 | 0.20 | -0.14 | -58.33% | 201 | 382 | 57.03% |
| LMND240614C00017000 | 2024-06-10 1:48PM EDT | 17.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 156 | 687 | 55.86% |
| LMND240614C00017500 | 2024-06-10 12:08PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 42 | 460 | 63.28% |
| LMND240614C00018000 | 2024-06-10 10:56AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 61 | 504 | 75.78% |
| LMND240614C00018500 | 2024-06-04 1:52PM EDT | 18.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 76.56% |
| LMND240614C00019000 | 2024-06-10 10:33AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 71 | 86.72% |
| LMND240614C00019500 | 2024-06-03 10:54AM EDT | 19.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 96.88% |
| LMND240614C00020000 | 2024-06-07 1:10PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 106.25% |
| LMND240614C00020500 | 2024-06-10 11:55AM EDT | 20.50 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 6 | 208 | 141.41% |
| LMND240614C00021000 | 2024-06-05 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 178 | 185 | 231.25% |
| LMND240614C00021500 | 2024-06-05 12:53PM EDT | 21.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 17 | 93 | 242.97% |
| LMND240614C00022000 | 2024-06-05 12:39PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 56 | 254.69% |
| LMND240614C00022500 | 2024-06-05 12:40PM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 38 | 265.63% |
| LMND240614C00023000 | 2024-06-03 12:06PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 803 | 154.69% |
| LMND240614C00024000 | 2024-06-05 9:34AM EDT | 24.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 189.06% |
| LMND240614C00025000 | 2024-05-15 9:41AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 314.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240614P00012000 | 2024-06-03 9:39AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 120 | 251.56% |
| LMND240614P00012500 | 2024-05-31 3:26PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 63 | 110.94% |
| LMND240614P00013000 | 2024-05-30 2:15PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 595 | 601 | 95.31% |
| LMND240614P00013500 | 2024-06-05 11:14AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 79.69% |
| LMND240614P00014000 | 2024-06-07 3:22PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 64.84% |
| LMND240614P00014500 | 2024-06-10 10:52AM EDT | 14.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 20 | 66.02% |
| LMND240614P00015000 | 2024-06-10 1:46PM EDT | 15.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 135 | 193 | 52.73% |
| LMND240614P00015500 | 2024-06-10 1:29PM EDT | 15.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 261 | 385 | 53.91% |
| LMND240614P00016000 | 2024-06-10 1:02PM EDT | 16.00 | 0.55 | 0.40 | 0.55 | +0.13 | +30.95% | 165 | 584 | 51.56% |
| LMND240614P00016500 | 2024-06-10 11:22AM EDT | 16.50 | 0.85 | 0.75 | 0.85 | +0.12 | +16.44% | 24 | 240 | 57.81% |
| LMND240614P00017000 | 2024-06-07 3:41PM EDT | 17.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 33 | 135 | 57.03% |
| LMND240614P00017500 | 2024-06-07 3:53PM EDT | 17.50 | 1.50 | 1.60 | 1.70 | 0.00 | - | 31 | 58 | 56.25% |
| LMND240614P00018000 | 2024-05-16 12:27PM EDT | 18.00 | 1.25 | 2.05 | 2.20 | 0.00 | - | 10 | 2 | 67.97% |
| LMND240614P00018500 | 2024-06-03 12:52PM EDT | 18.50 | 2.50 | 2.50 | 2.75 | 0.00 | - | 1 | 3 | 98.44% |
| LMND240614P00019000 | 2024-05-21 9:40AM EDT | 19.00 | 1.90 | 3.00 | 3.20 | 0.00 | - | 1 | 13 | 89.06% |
| LMND240614P00019500 | 2024-05-23 1:26PM EDT | 19.50 | 3.44 | 3.50 | 3.70 | 0.00 | - | - | 11 | 99.22% |
| LMND240614P00020000 | 2024-06-03 9:38AM EDT | 20.00 | 3.68 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 109.38% |
| LMND240614P00021000 | 2024-05-06 12:36PM EDT | 21.00 | 3.20 | 3.30 | 6.90 | 0.00 | - | - | 0 | 445.70% |
| LMND240614P00021500 | 2024-05-31 2:43PM EDT | 21.50 | 5.00 | 5.50 | 5.70 | 0.00 | - | 10 | 10 | 135.94% |
| LMND240614P00022000 | 2024-05-31 11:10AM EDT | 22.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 143.75% |
© 2024 Yahoo. All rights reserved.