Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.65 +53.97 (+1.03%) Dow
39,834.34 +276.23 (+0.70%) Nasdaq
16,729.23 +218.05 (+1.32%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00017000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 1.26 | 1.25 | 1.50 | -0.49 | -28.00% | 50 | 532 | 71.88% |
| LMND240524C00017000 | 2024-05-15 10:25AM EDT | 2024-05-24 | 1.30 | 1.45 | 1.55 | -1.70 | -56.67% | 3 | 95 | 56.25% |
| LMND240531C00017000 | 2024-05-14 10:55AM EDT | 2024-05-31 | 2.50 | 1.60 | 1.80 | 0.00 | - | 6 | 111 | 59.57% |
| LMND240607C00017000 | 2024-05-13 10:54AM EDT | 2024-06-07 | 2.45 | 1.75 | 1.95 | 0.00 | - | 10 | 55 | 59.77% |
| LMND240614C00017000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.90 | 1.90 | 2.10 | 0.00 | - | 2 | 5 | 60.74% |
| LMND240621C00017000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 2.15 | 2.05 | 2.15 | -0.67 | -23.76% | 2 | 1,256 | 59.57% |
| LMND240719C00017000 | 2024-05-15 10:00AM EDT | 2024-07-19 | 2.40 | 2.45 | 2.60 | -0.70 | -22.58% | 52 | 194 | 60.35% |
| LMND240920C00017000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | -0.60 | -15.00% | 333 | 327 | 64.94% |
| LMND241220C00017000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 3.20 | 4.20 | 4.50 | 0.00 | - | 2 | 32 | 67.82% |
| LMND251219C00017000 | 2024-05-14 2:46PM EDT | 2025-12-19 | 7.30 | 6.60 | 6.90 | 0.00 | - | 5 | 23 | 70.53% |
| LMND260116C00017000 | 2024-05-10 9:39AM EDT | 2026-01-16 | 5.85 | 6.70 | 7.10 | 0.00 | - | 3 | 356 | 70.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00017000 | 2024-05-15 1:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 22 | 1,232 | 64.06% |
| LMND240524P00017000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 97 | 99 | 59.18% |
| LMND240531P00017000 | 2024-05-14 2:16PM EDT | 2024-05-31 | 0.40 | 0.20 | 0.45 | 0.00 | - | 25 | 48 | 53.71% |
| LMND240607P00017000 | 2024-05-15 10:26AM EDT | 2024-06-07 | 0.55 | 0.50 | 0.60 | +0.06 | +12.24% | 2 | 14 | 59.77% |
| LMND240614P00017000 | 2024-05-13 3:19PM EDT | 2024-06-14 | 0.69 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 58.01% |
| LMND240621P00017000 | 2024-05-15 12:40PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.85 | -0.02 | -2.50% | 1 | 629 | 59.57% |
| LMND240628P00017000 | 2024-05-14 2:15PM EDT | 2024-06-28 | 0.91 | 0.85 | 0.95 | 0.00 | - | 3 | 4 | 59.18% |
| LMND240719P00017000 | 2024-05-15 12:10PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | -0.03 | -2.54% | 32 | 469 | 57.72% |
| LMND240920P00017000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 2.00 | 1.90 | 2.00 | 0.00 | - | 118 | 152 | 61.23% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 2024-12-20 | 3.70 | 2.65 | 2.80 | 0.00 | - | 1 | 2 | 61.62% |
| LMND251219P00017000 | 2024-05-14 9:44AM EDT | 2025-12-19 | 4.50 | 4.60 | 5.00 | 0.00 | - | 50 | 330 | 62.55% |
| LMND260116P00017000 | 2024-05-15 12:10PM EDT | 2026-01-16 | 4.78 | 4.80 | 5.00 | -0.37 | -7.18% | 25 | 179 | 62.31% |
© 2024 Yahoo. All rights reserved.