Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,916.22 -805.92 (-1.17%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
Lemonade, Inc. (LMND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 251.56% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 179.30% |
| LMND240719C00010000 | 2024-05-14 9:58AM EDT | 10.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 102.73% |
| LMND240719C00012000 | 2024-05-21 9:40AM EDT | 12.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240719C00013000 | 2024-05-24 3:59PM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND240719C00014000 | 2024-05-24 10:48AM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240719C00015000 | 2024-05-28 2:28PM EDT | 15.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMND240719C00016000 | 2024-05-28 12:59PM EDT | 16.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240719C00017000 | 2024-05-28 2:52PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMND240719C00018000 | 2024-05-28 11:40AM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMND240719C00019000 | 2024-05-28 3:51PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMND240719C00020000 | 2024-05-28 1:37PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LMND240719C00021000 | 2024-05-21 11:30AM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMND240719C00022000 | 2024-05-24 9:30AM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMND240719C00023000 | 2024-05-20 3:43PM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMND240719C00025000 | 2024-05-28 10:01AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMND240719C00027000 | 2024-05-28 10:35AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMND240719C00030000 | 2024-05-24 3:49PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND240719C00032000 | 2024-05-13 1:26PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| LMND240719C00035000 | 2024-05-14 12:16PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 268.75% |
| LMND240719P00005000 | 2024-03-04 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 542 | 160.94% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 163.28% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 164.84% |
| LMND240719P00008000 | 2024-04-19 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 3 | 149.41% |
| LMND240719P00009000 | 2024-03-28 12:12PM EDT | 9.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 137.50% |
| LMND240719P00010000 | 2024-05-03 9:40AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMND240719P00011000 | 2024-05-14 9:30AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMND240719P00012000 | 2024-05-22 11:59AM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMND240719P00013000 | 2024-05-23 11:52AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMND240719P00014000 | 2024-05-28 11:14AM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMND240719P00015000 | 2024-05-28 12:49PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMND240719P00016000 | 2024-05-28 3:43PM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LMND240719P00017000 | 2024-05-24 12:42PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240719P00018000 | 2024-05-28 9:50AM EDT | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMND240719P00019000 | 2024-05-23 10:12AM EDT | 19.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LMND240719P00020000 | 2024-05-28 9:59AM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240719P00021000 | 2024-05-21 10:44AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMND240719P00022000 | 2024-05-21 10:15AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND240719P00025000 | 2024-05-15 11:59AM EDT | 25.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 216.60% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 118.16% |
© 2024 Yahoo. All rights reserved.