Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.47 +56.79 (+1.08%) Dow
39,850.33 +292.22 (+0.74%) Nasdaq
16,735.76 +224.58 (+1.36%) Bitcoin USD
65,031.41 +3,817.20 (+6.24%) CMC Crypto 200
1,373.46 +105.51 (+8.32%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00015000 | 2024-05-14 12:03PM EDT | 2024-05-17 | 4.50 | 3.20 | 3.50 | 0.00 | - | 10 | 114 | 164.84% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 3.12 | 3.30 | 4.70 | 0.00 | - | 50 | 19 | 180.86% |
| LMND240531C00015000 | 2024-05-14 9:54AM EDT | 2024-05-31 | 5.00 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 100.78% |
| LMND240607C00015000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 3.16 | 3.40 | 4.70 | 0.00 | - | - | 3 | 120.31% |
| LMND240621C00015000 | 2024-05-14 11:52AM EDT | 2024-06-21 | 4.80 | 3.50 | 3.70 | 0.00 | - | 9 | 830 | 67.38% |
| LMND240719C00015000 | 2024-05-13 11:02AM EDT | 2024-07-19 | 5.00 | 3.80 | 4.00 | 0.00 | - | 2 | 118 | 65.82% |
| LMND240920C00015000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 4.70 | 4.50 | 4.70 | +0.50 | +11.90% | 1 | 131 | 68.51% |
| LMND241220C00015000 | 2024-05-13 9:47AM EDT | 2024-12-20 | 4.80 | 5.30 | 5.50 | 0.00 | - | 2 | 83 | 69.97% |
| LMND250117C00015000 | 2024-05-14 12:29PM EDT | 2025-01-17 | 6.75 | 5.50 | 5.70 | 0.00 | - | 2 | 1,632 | 69.97% |
| LMND251219C00015000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 7.40 | 6.60 | 7.70 | -0.90 | -10.84% | 2 | 92 | 66.16% |
| LMND260116C00015000 | 2024-05-14 2:56PM EDT | 2026-01-16 | 8.30 | 7.20 | 8.00 | 0.00 | - | 2 | 923 | 70.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00015000 | 2024-05-13 1:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 391 | 118.75% |
| LMND240524P00015000 | 2024-05-15 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 81 | 142 | 65.63% |
| LMND240531P00015000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 102.34% |
| LMND240607P00015000 | 2024-05-13 1:02PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 63.48% |
| LMND240614P00015000 | 2024-05-14 10:44AM EDT | 2024-06-14 | 0.28 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 60.94% |
| LMND240621P00015000 | 2024-05-13 11:22AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 4 | 1,050 | 59.18% |
| LMND240719P00015000 | 2024-05-13 10:48AM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 11 | 496 | 57.03% |
| LMND240920P00015000 | 2024-05-13 10:58AM EDT | 2024-09-20 | 1.05 | 1.05 | 1.15 | 0.00 | - | 1 | 483 | 60.84% |
| LMND241220P00015000 | 2024-05-02 10:40AM EDT | 2024-12-20 | 2.30 | 1.75 | 1.85 | 0.00 | - | - | 101 | 62.16% |
| LMND250117P00015000 | 2024-05-14 10:01AM EDT | 2025-01-17 | 1.90 | 1.95 | 2.00 | 0.00 | - | 5 | 888 | 62.16% |
| LMND251219P00015000 | 2024-05-13 11:30AM EDT | 2025-12-19 | 3.51 | 3.50 | 3.80 | 0.00 | - | 20 | 165 | 62.72% |
| LMND260116P00015000 | 2024-05-14 1:12PM EDT | 2026-01-16 | 3.94 | 3.60 | 3.80 | 0.00 | - | 3 | 320 | 61.91% |
© 2024 Yahoo. All rights reserved.