Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.58 +53.90 (+1.03%) Dow
39,825.45 +267.34 (+0.68%) Nasdaq
16,729.15 +217.97 (+1.32%) Bitcoin USD
65,450.30 +4,121.32 (+6.72%) CMC Crypto 200
1,378.81 +110.86 (+8.74%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00018000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.55 | -0.62 | -55.36% | 52 | 2,626 | 60.16% |
| LMND240524C00018000 | 2024-05-15 10:58AM EDT | 2024-05-24 | 0.85 | 0.80 | 0.90 | -0.55 | -39.29% | 101 | 156 | 60.55% |
| LMND240531C00018000 | 2024-05-14 11:01AM EDT | 2024-05-31 | 1.80 | 1.00 | 1.15 | 0.00 | - | 5 | 85 | 60.94% |
| LMND240607C00018000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 1.25 | 1.20 | 1.35 | -0.99 | -44.20% | 18 | 85 | 62.11% |
| LMND240614C00018000 | 2024-05-13 10:42AM EDT | 2024-06-14 | 1.85 | 1.30 | 1.55 | 0.00 | - | 2 | 4 | 61.82% |
| LMND240621C00018000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.60 | -0.65 | -29.55% | 23 | 692 | 60.16% |
| LMND240719C00018000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 2.02 | 1.90 | 2.00 | -0.66 | -24.63% | 133 | 5,762 | 59.62% |
| LMND240920C00018000 | 2024-05-15 10:29AM EDT | 2024-09-20 | 2.70 | 2.85 | 3.00 | -1.00 | -27.03% | 20 | 687 | 65.63% |
| LMND241220C00018000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 2.80 | 3.80 | 4.00 | 0.00 | - | 1 | 97 | 68.12% |
| LMND250117C00018000 | 2024-05-14 1:00PM EDT | 2025-01-17 | 5.20 | 4.00 | 4.20 | 0.00 | - | 52 | 607 | 67.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00018000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 298 | 435 | 54.49% |
| LMND240524P00018000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.65 | 0.00 | - | 168 | 262 | 59.67% |
| LMND240531P00018000 | 2024-05-14 11:34AM EDT | 2024-05-31 | 0.65 | 0.70 | 0.85 | 0.00 | - | 3 | 44 | 57.03% |
| LMND240607P00018000 | 2024-05-15 10:52AM EDT | 2024-06-07 | 1.00 | 0.95 | 1.05 | +0.18 | +21.95% | 1 | 12 | 60.25% |
| LMND240614P00018000 | 2024-05-14 2:08PM EDT | 2024-06-14 | 1.05 | 1.10 | 1.20 | 0.00 | - | 10 | 12 | 60.16% |
| LMND240621P00018000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 1.17 | 1.20 | 1.30 | +0.02 | +1.74% | 15 | 410 | 58.69% |
| LMND240719P00018000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 1.30 | 1.55 | 1.65 | 0.00 | - | 90 | 5,434 | 56.01% |
| LMND240920P00018000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 2.50 | 2.40 | 2.55 | 0.00 | - | 26 | 512 | 60.69% |
| LMND241220P00018000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 3.80 | 3.20 | 3.40 | 0.00 | - | 2 | 3 | 61.52% |
| LMND250117P00018000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 3.49 | 3.40 | 3.50 | -0.11 | -3.06% | 30 | 363 | 60.52% |
© 2024 Yahoo. All rights reserved.