Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,363.86 +16.87 (+0.32%) Dow
38,858.18 +59.19 (+0.15%) Nasdaq
17,207.88 +74.76 (+0.44%) Bitcoin USD
69,602.82 -181.44 (-0.26%) CMC Crypto 200
1,445.97 -0.70 (-0.05%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00005000 | 2024-06-10 1:49PM EDT | 5.00 | 10.85 | 10.80 | 11.00 | -0.70 | -6.06% | 1 | 1 | 364.06% |
| LMND240621C00006000 | 2024-05-06 9:38AM EDT | 6.00 | 11.60 | 8.50 | 11.90 | 0.00 | - | 1 | 1 | 403.91% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 433.59% |
| LMND240621C00009000 | 2024-05-23 10:10AM EDT | 9.00 | 7.25 | 6.80 | 7.20 | 0.00 | - | 1 | 52 | 192.97% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 248.44% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 285.55% |
| LMND240621C00012000 | 2024-06-05 10:44AM EDT | 12.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 2 | 68 | 107.81% |
| LMND240621C00012500 | 2024-06-05 3:46PM EDT | 12.50 | 3.80 | 3.40 | 3.60 | 0.00 | - | - | 1 | 95.31% |
| LMND240621C00013000 | 2024-06-05 10:47AM EDT | 13.00 | 3.34 | 2.90 | 3.10 | 0.00 | - | 1 | 19 | 82.81% |
| LMND240621C00013500 | 2024-05-24 9:52AM EDT | 13.50 | 2.80 | 2.40 | 2.55 | 0.00 | - | 11 | 11 | 65.23% |
| LMND240621C00014000 | 2024-06-04 11:54AM EDT | 14.00 | 2.24 | 1.95 | 2.10 | 0.00 | - | 1 | 161 | 63.28% |
| LMND240621C00014500 | 2024-05-24 10:54AM EDT | 14.50 | 2.05 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 54.49% |
| LMND240621C00015000 | 2024-06-10 2:43PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 11 | 816 | 52.34% |
| LMND240621C00015500 | 2024-06-10 9:42AM EDT | 15.50 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 4 | 25 | 50.39% |
| LMND240621C00016000 | 2024-06-10 2:09PM EDT | 16.00 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 37 | 385 | 51.56% |
| LMND240621C00016500 | 2024-06-10 12:28PM EDT | 16.50 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 69 | 223 | 51.17% |
| LMND240621C00017000 | 2024-06-10 3:01PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 47 | 1,372 | 55.08% |
| LMND240621C00017500 | 2024-06-10 1:45PM EDT | 17.50 | 0.14 | 0.10 | 0.15 | -0.26 | -65.00% | 64 | 102 | 51.56% |
| LMND240621C00018000 | 2024-06-10 2:43PM EDT | 18.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 19 | 1,640 | 52.73% |
| LMND240621C00018500 | 2024-06-06 1:45PM EDT | 18.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 56 | 60.94% |
| LMND240621C00019000 | 2024-06-10 12:52PM EDT | 19.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 3 | 2,051 | 73.83% |
| LMND240621C00020000 | 2024-06-10 3:02PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.01 | -16.67% | 167 | 8,803 | 82.81% |
| LMND240621C00020500 | 2024-05-28 10:32AM EDT | 20.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 7 | 142.38% |
| LMND240621C00021000 | 2024-06-10 1:52PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 14 | 871 | 78.13% |
| LMND240621C00021500 | 2024-05-22 11:56AM EDT | 21.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 2 | 108.59% |
| LMND240621C00022000 | 2024-06-10 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 749 | 89.06% |
| LMND240621C00022500 | 2024-06-10 10:21AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 5 | 105.47% |
| LMND240621C00023000 | 2024-06-07 9:47AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 538 | 98.44% |
| LMND240621C00023500 | 2024-06-06 3:35PM EDT | 23.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 3 | 200.00% |
| LMND240621C00024000 | 2024-06-03 11:21AM EDT | 24.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 102 | 107.81% |
| LMND240621C00025000 | 2024-06-07 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 1,118 | 117.19% |
| LMND240621C00026000 | 2024-05-28 9:37AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 212.89% |
| LMND240621C00027000 | 2024-05-28 9:33AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.83% |
| LMND240621C00030000 | 2024-06-10 9:33AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 5 | 1,334 | 191.41% |
| LMND240621C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 425 | 203.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 721.88% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 505.47% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 433.20% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 315.63% |
| LMND240621P00008000 | 2024-05-01 11:20AM EDT | 8.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 242.97% |
| LMND240621P00009000 | 2024-05-07 1:05PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 150 | 314 | 276.56% |
| LMND240621P00010000 | 2024-05-30 10:04AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 231 | 235.94% |
| LMND240621P00011000 | 2024-05-28 3:13PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 295 | 174.61% |
| LMND240621P00012000 | 2024-06-06 9:32AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 1,122 | 103.13% |
| LMND240621P00012500 | 2024-06-06 11:05AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 415 | 73.44% |
| LMND240621P00013000 | 2024-06-10 11:07AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 15 | 597 | 79.30% |
| LMND240621P00013500 | 2024-05-30 2:36PM EDT | 13.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 8 | 11 | 73.05% |
| LMND240621P00014000 | 2024-06-06 2:30PM EDT | 14.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 553 | 60.94% |
| LMND240621P00014500 | 2024-06-10 1:02PM EDT | 14.50 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 3 | 74 | 55.86% |
| LMND240621P00015000 | 2024-06-10 2:58PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | +0.02 | +10.53% | 40 | 1,287 | 50.78% |
| LMND240621P00015500 | 2024-06-10 1:29PM EDT | 15.50 | 0.40 | 0.35 | 0.40 | +0.04 | +11.11% | 69 | 3,241 | 51.27% |
| LMND240621P00016000 | 2024-06-10 2:27PM EDT | 16.00 | 0.64 | 0.55 | 0.65 | +0.06 | +10.34% | 49 | 2,212 | 52.34% |
| LMND240621P00016500 | 2024-06-07 3:52PM EDT | 16.50 | 0.84 | 0.85 | 0.95 | 0.00 | - | 15 | 80 | 52.15% |
| LMND240621P00017000 | 2024-06-10 12:56PM EDT | 17.00 | 1.40 | 1.20 | 1.30 | +0.30 | +27.27% | 8 | 695 | 50.78% |
| LMND240621P00017500 | 2024-06-10 10:22AM EDT | 17.50 | 1.80 | 1.65 | 1.75 | +0.18 | +11.11% | 11 | 27 | 56.25% |
| LMND240621P00018000 | 2024-05-28 2:51PM EDT | 18.00 | 1.99 | 2.10 | 2.20 | 0.00 | - | 4 | 346 | 58.79% |
| LMND240621P00018500 | 2024-05-30 1:41PM EDT | 18.50 | 1.90 | 2.55 | 2.70 | 0.00 | - | 2 | 2 | 51.17% |
| LMND240621P00019000 | 2024-06-10 2:50PM EDT | 19.00 | 3.16 | 3.00 | 3.20 | +0.33 | +11.66% | 3 | 352 | 75.78% |
| LMND240621P00019500 | 2024-05-28 9:45AM EDT | 19.50 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 53.13% |
| LMND240621P00020000 | 2024-06-10 12:43PM EDT | 20.00 | 4.21 | 4.00 | 4.20 | +0.37 | +9.64% | 20 | 5,274 | 57.81% |
| LMND240621P00020500 | 2024-06-04 1:55PM EDT | 20.50 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 64.06% |
| LMND240621P00021000 | 2024-05-22 9:51AM EDT | 21.00 | 3.80 | 5.00 | 5.30 | 0.00 | - | 1 | 304 | 91.80% |
| LMND240621P00022000 | 2024-06-07 9:39AM EDT | 22.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 141 | 78.13% |
| LMND240621P00022500 | 2024-05-31 10:04AM EDT | 22.50 | 5.90 | 6.50 | 6.70 | 0.00 | - | 3 | 3 | 82.81% |
| LMND240621P00023000 | 2024-05-31 2:43PM EDT | 23.00 | 6.50 | 7.00 | 7.20 | 0.00 | - | 3 | 261 | 87.50% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 25.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 0.00% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 0.00% |
| LMND240621P00035000 | 2024-05-06 9:38AM EDT | 35.00 | 17.04 | 16.80 | 20.40 | 0.00 | - | 2 | 8 | 417.19% |
© 2024 Yahoo. All rights reserved.