Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,362.44 +15.45 (+0.29%) Dow
38,845.27 +46.28 (+0.12%) Nasdaq
17,204.68 +71.56 (+0.42%) Bitcoin USD
69,622.35 -173.84 (-0.25%) 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.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 356.25% |
| LMND240920C00005000 | 2024-05-07 2:58PM EDT | 5.00 | 12.57 | 11.20 | 13.20 | 0.00 | - | 1 | 3 | 268.36% |
| LMND240920C00010000 | 2024-06-03 9:44AM EDT | 10.00 | 6.70 | 6.00 | 6.90 | 0.00 | - | 10 | 19 | 91.11% |
| LMND240920C00011000 | 2024-05-14 10:19AM EDT | 11.00 | 8.80 | 3.40 | 5.40 | 0.00 | - | 1 | 7 | 74.51% |
| LMND240920C00012000 | 2024-06-05 10:44AM EDT | 12.00 | 4.75 | 4.30 | 4.50 | 0.00 | - | 1 | 46 | 61.91% |
| LMND240920C00013000 | 2024-06-05 10:47AM EDT | 13.00 | 3.63 | 3.20 | 3.70 | 0.00 | - | 1 | 103 | 52.20% |
| LMND240920C00014000 | 2024-06-10 10:22AM EDT | 14.00 | 2.90 | 2.85 | 3.10 | -0.30 | -9.37% | 3 | 1,043 | 59.18% |
| LMND240920C00015000 | 2024-06-10 1:45PM EDT | 15.00 | 2.40 | 2.30 | 2.50 | -0.21 | -8.05% | 2 | 451 | 58.59% |
| LMND240920C00016000 | 2024-06-10 1:10PM EDT | 16.00 | 1.83 | 1.85 | 1.95 | -0.27 | -12.86% | 16 | 133 | 57.72% |
| LMND240920C00017000 | 2024-06-10 9:33AM EDT | 17.00 | 1.60 | 1.45 | 1.60 | -0.06 | -3.61% | 5 | 475 | 58.30% |
| LMND240920C00018000 | 2024-06-10 12:05PM EDT | 18.00 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 28 | 794 | 57.42% |
| LMND240920C00019000 | 2024-06-10 10:15AM EDT | 19.00 | 0.91 | 0.90 | 1.00 | -0.19 | -17.27% | 7 | 532 | 58.55% |
| LMND240920C00020000 | 2024-06-10 1:10PM EDT | 20.00 | 0.73 | 0.70 | 0.80 | -0.17 | -18.89% | 11 | 840 | 58.89% |
| LMND240920C00021000 | 2024-06-10 1:29PM EDT | 21.00 | 0.57 | 0.55 | 0.65 | -0.17 | -22.97% | 2 | 318 | 59.52% |
| LMND240920C00022000 | 2024-06-10 10:21AM EDT | 22.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 50 | 600 | 59.86% |
| LMND240920C00023000 | 2024-06-10 1:29PM EDT | 23.00 | 0.36 | 0.30 | 0.45 | -0.14 | -28.00% | 1 | 131 | 60.16% |
| LMND240920C00024000 | 2024-06-10 10:22AM EDT | 24.00 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 230 | 496 | 60.74% |
| LMND240920C00025000 | 2024-06-05 3:12PM EDT | 25.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 509 | 61.72% |
| LMND240920C00030000 | 2024-06-10 10:12AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 571 | 68.16% |
| LMND240920C00035000 | 2024-05-24 1:23PM EDT | 35.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 2,875 | 80.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 172.66% |
| LMND240920P00008000 | 2024-06-07 9:30AM EDT | 8.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 54 | 109.77% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| LMND240920P00010000 | 2024-05-16 10:19AM EDT | 10.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 8 | 336 | 82.23% |
| LMND240920P00011000 | 2024-05-28 10:00AM EDT | 11.00 | 0.70 | 0.10 | 0.40 | 0.00 | - | 50 | 212 | 59.57% |
| LMND240920P00012000 | 2024-06-03 1:11PM EDT | 12.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 107 | 57.32% |
| LMND240920P00013000 | 2024-06-06 12:10PM EDT | 13.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 5 | 358 | 54.79% |
| LMND240920P00014000 | 2024-06-10 11:26AM EDT | 14.00 | 0.95 | 0.85 | 0.95 | +0.01 | +1.06% | 1 | 1,257 | 53.42% |
| LMND240920P00015000 | 2024-06-10 12:53PM EDT | 15.00 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 1 | 497 | 54.20% |
| LMND240920P00016000 | 2024-06-10 11:46AM EDT | 16.00 | 1.95 | 1.80 | 1.90 | +0.22 | +12.72% | 65 | 577 | 53.56% |
| LMND240920P00017000 | 2024-06-04 10:35AM EDT | 17.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 12 | 477 | 54.10% |
| LMND240920P00018000 | 2024-06-05 10:24AM EDT | 18.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 20 | 520 | 52.34% |
| LMND240920P00019000 | 2024-06-10 2:50PM EDT | 19.00 | 3.80 | 3.70 | 5.70 | 0.00 | - | 3 | 217 | 79.10% |
| LMND240920P00020000 | 2024-06-10 12:43PM EDT | 20.00 | 4.69 | 4.50 | 5.90 | +0.24 | +5.39% | 20 | 181 | 70.95% |
| LMND240920P00021000 | 2024-05-20 9:47AM EDT | 21.00 | 4.50 | 5.40 | 6.00 | 0.00 | - | 76 | 159 | 59.96% |
| LMND240920P00022000 | 2024-05-24 9:58AM EDT | 22.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 95 | 282 | 57.03% |
| LMND240920P00023000 | 2024-05-31 10:13AM EDT | 23.00 | 6.80 | 7.20 | 7.40 | 0.00 | - | 2 | 156 | 51.27% |
| LMND240920P00024000 | 2024-05-10 11:25AM EDT | 24.00 | 7.50 | 8.00 | 10.00 | 0.00 | - | 1 | 23 | 87.01% |
| LMND240920P00025000 | 2024-06-04 2:40PM EDT | 25.00 | 9.00 | 9.00 | 9.60 | 0.00 | - | 1 | 82 | 59.18% |
| LMND240920P00030000 | 2024-05-13 11:08AM EDT | 30.00 | 10.79 | 13.90 | 14.60 | 0.00 | - | 1 | 0 | 71.48% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.