Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.21 +56.53 (+1.08%) Dow
39,851.83 +293.72 (+0.74%) Nasdaq
16,741.68 +230.50 (+1.40%) Bitcoin USD
66,007.24 +4,499.27 (+7.31%) CMC Crypto 200
1,380.74 +112.79 (+8.90%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00022000 | 2024-05-14 3:15PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 3 | 336 | 122.66% |
| LMND240524C00022000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 88 | 218 | 78.52% |
| LMND240531C00022000 | 2024-05-15 10:25AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.25 | -0.45 | -75.00% | 11 | 25 | 67.19% |
| LMND240607C00022000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 0.75 | 0.15 | 0.30 | 0.00 | - | 23 | 60 | 63.67% |
| LMND240614C00022000 | 2024-05-14 9:41AM EDT | 2024-06-14 | 1.17 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 63.38% |
| LMND240621C00022000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 179 | 1,034 | 61.82% |
| LMND240628C00022000 | 2024-05-15 12:26PM EDT | 2024-06-28 | 0.45 | 0.40 | 0.55 | -0.65 | -59.09% | 1 | 94 | 60.64% |
| LMND240719C00022000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 0.71 | 0.65 | 0.80 | -0.45 | -38.79% | 120 | 794 | 60.06% |
| LMND240920C00022000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 1.60 | 1.55 | 1.65 | -0.55 | -25.58% | 1 | 263 | 64.84% |
| LMND241220C00022000 | 2024-05-15 9:43AM EDT | 2024-12-20 | 2.75 | 2.45 | 2.65 | -0.45 | -14.06% | 9 | 45 | 66.60% |
| LMND250117C00022000 | 2024-05-14 2:12PM EDT | 2025-01-17 | 3.50 | 2.70 | 2.85 | 0.00 | - | 352 | 384 | 66.46% |
| LMND251219C00022000 | 2024-05-02 10:26AM EDT | 2025-12-19 | 4.30 | 5.00 | 5.30 | 0.00 | - | 4 | 74 | 69.12% |
| LMND260116C00022000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 4.67 | 5.00 | 7.40 | 0.00 | - | 1 | 116 | 79.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00022000 | 2024-05-15 9:47AM EDT | 2024-05-17 | 3.70 | 3.60 | 4.00 | -0.20 | -5.13% | 4 | 7 | 168.36% |
| LMND240531P00022000 | 2024-05-13 10:53AM EDT | 2024-05-31 | 3.20 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 76.17% |
| LMND240621P00022000 | 2024-05-06 12:42PM EDT | 2024-06-21 | 4.55 | 4.00 | 4.20 | 0.00 | - | 15 | 145 | 66.31% |
| LMND240719P00022000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 3.60 | 3.60 | 4.40 | 0.00 | - | 11 | 323 | 62.11% |
| LMND240920P00022000 | 2024-05-13 10:51AM EDT | 2024-09-20 | 4.90 | 5.00 | 5.10 | 0.00 | - | 9 | 214 | 60.79% |
| LMND241220P00022000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 6.10 | 5.80 | 6.00 | 0.00 | - | - | 1 | 61.87% |
| LMND250117P00022000 | 2024-05-13 11:08AM EDT | 2025-01-17 | 5.60 | 5.90 | 6.10 | 0.00 | - | 1 | 45 | 59.94% |
| LMND251219P00022000 | 2024-05-08 9:45AM EDT | 2025-12-19 | 8.20 | 7.20 | 8.20 | 0.00 | - | 1 | 143 | 57.45% |
| LMND260116P00022000 | 2024-05-08 9:57AM EDT | 2026-01-16 | 8.30 | 5.80 | 8.30 | 0.00 | - | 1 | 11 | 62.50% |
© 2024 Yahoo. All rights reserved.