Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.57 +55.89 (+1.07%) Dow
39,852.12 +294.01 (+0.74%) Nasdaq
16,739.84 +228.66 (+1.38%) Bitcoin USD
65,952.42 +4,405.48 (+7.16%) CMC Crypto 200
1,383.97 +116.02 (+9.15%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00020000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 141 | 1,384 | 60.16% |
| LMND240524C00020000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.40 | -57.14% | 329 | 441 | 65.63% |
| LMND240531C00020000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 0.42 | 0.35 | 0.45 | -0.35 | -45.45% | 96 | 114 | 62.11% |
| LMND240607C00020000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 0.55 | 0.50 | 0.65 | -0.83 | -60.14% | 3 | 52 | 62.89% |
| LMND240614C00020000 | 2024-05-14 1:14PM EDT | 2024-06-14 | 1.30 | 0.65 | 0.80 | 0.00 | - | 10 | 66 | 62.99% |
| LMND240621C00020000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.85 | -0.56 | -40.58% | 56 | 8,872 | 61.43% |
| LMND240628C00020000 | 2024-05-14 2:15PM EDT | 2024-06-28 | 1.42 | 0.85 | 1.00 | 0.00 | - | 22 | 108 | 60.55% |
| LMND240719C00020000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.30 | -0.58 | -32.58% | 126 | 1,133 | 59.96% |
| LMND240920C00020000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 2.00 | 2.15 | 2.25 | -0.75 | -27.27% | 5 | 412 | 65.48% |
| LMND241220C00020000 | 2024-05-15 12:03PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.30 | -0.60 | -15.79% | 13 | 181 | 67.75% |
| LMND250117C00020000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | -0.68 | -16.67% | 1 | 4,831 | 67.14% |
| LMND251219C00020000 | 2024-05-14 10:57AM EDT | 2025-12-19 | 6.50 | 5.60 | 5.90 | 0.00 | - | 19 | 310 | 69.92% |
| LMND260116C00020000 | 2024-05-14 3:26PM EDT | 2026-01-16 | 6.58 | 5.70 | 6.10 | 0.00 | - | 142 | 1,284 | 70.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00020000 | 2024-05-15 10:42AM EDT | 2024-05-17 | 2.15 | 1.65 | 1.85 | +0.80 | +59.26% | 14 | 148 | 83.20% |
| LMND240524P00020000 | 2024-05-15 10:21AM EDT | 2024-05-24 | 2.20 | 1.85 | 2.00 | +0.50 | +29.41% | 44 | 21 | 67.19% |
| LMND240531P00020000 | 2024-05-15 10:38AM EDT | 2024-05-31 | 2.35 | 1.95 | 2.10 | +0.59 | +33.52% | 1 | 7 | 59.38% |
| LMND240607P00020000 | 2024-05-14 9:52AM EDT | 2024-06-07 | 2.45 | 2.15 | 2.25 | 0.00 | - | 2 | 3 | 60.84% |
| LMND240621P00020000 | 2024-05-15 12:52PM EDT | 2024-06-21 | 2.47 | 2.40 | 2.50 | +0.17 | +7.39% | 3 | 5,295 | 59.86% |
| LMND240719P00020000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 2.79 | 2.75 | 2.90 | +0.09 | +3.33% | 13 | 719 | 58.01% |
| LMND240920P00020000 | 2024-05-13 3:30PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.70 | +0.09 | +2.43% | 12 | 160 | 59.50% |
| LMND250117P00020000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 5.20 | 4.60 | 4.70 | 0.00 | - | 199 | 2,023 | 60.35% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 2025-12-19 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 71.56% |
| LMND260116P00020000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 7.10 | 5.60 | 7.60 | 0.00 | - | 25 | 108 | 59.38% |
© 2024 Yahoo. All rights reserved.