NYSE - Delayed Quote • USD
Lemonade, Inc. (LMND)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00014000 | 4/18/2024 2:37 PM | 14 | 2.73 | 4.00 | 4.20 | 0.00 | 0.00% | - | 2 | 141.41% |
| LMND240503C00014500 | 4/25/2024 6:28 PM | 14.5 | 3.40 | 3.60 | 3.70 | 0.00 | 0.00% | 9 | 6 | 137.11% |
| LMND240503C00015000 | 4/26/2024 3:35 PM | 15 | 3.10 | 3.20 | 3.40 | 0.65 | 26.53% | 7 | 18 | 147.66% |
| LMND240503C00015500 | 4/26/2024 7:48 PM | 15.5 | 2.80 | 2.85 | 2.95 | 0.15 | 5.66% | 3 | 61 | 144.53% |
| LMND240503C00016000 | 4/26/2024 7:56 PM | 16 | 2.50 | 2.50 | 2.60 | 0.20 | 8.70% | 11 | 109 | 145.31% |
| LMND240503C00016500 | 4/26/2024 4:24 PM | 16.5 | 1.99 | 2.15 | 2.30 | 0.02 | 1.02% | 8 | 163 | 145.31% |
| LMND240503C00017000 | 4/26/2024 7:38 PM | 17 | 1.85 | 1.90 | 2.00 | 0.05 | 2.78% | 25 | 413 | 147.85% |
| LMND240503C00017500 | 4/26/2024 6:54 PM | 17.5 | 1.55 | 1.65 | 1.70 | 0.01 | 0.65% | 13 | 419 | 147.27% |
| LMND240503C00018000 | 4/26/2024 7:59 PM | 18 | 1.45 | 1.40 | 1.50 | 0.11 | 8.21% | 190 | 376 | 148.83% |
| LMND240503C00018500 | 4/26/2024 7:52 PM | 18.5 | 1.18 | 1.20 | 1.30 | 0.13 | 12.38% | 230 | 128 | 150.20% |
| LMND240503C00019000 | 4/26/2024 7:32 PM | 19 | 1.00 | 1.00 | 1.10 | 0.09 | 9.89% | 68 | 276 | 149.02% |
| LMND240503C00019500 | 4/26/2024 7:23 PM | 19.5 | 0.82 | 0.80 | 0.90 | 0.12 | 17.14% | 14 | 121 | 145.31% |
| LMND240503C00020000 | 4/26/2024 7:52 PM | 20 | 0.74 | 0.65 | 0.75 | 0.07 | 10.45% | 187 | 263 | 144.34% |
| LMND240503C00020500 | 4/26/2024 7:09 PM | 20.5 | 0.60 | 0.55 | 0.65 | 0.10 | 20.00% | 27 | 109 | 146.68% |
| LMND240503C00021000 | 4/26/2024 7:59 PM | 21 | 0.50 | 0.50 | 0.55 | 0.01 | 2.04% | 49 | 832 | 150.39% |
| LMND240503C00021500 | 4/26/2024 6:21 PM | 21.5 | 0.35 | 0.35 | 0.45 | -0.02 | -5.41% | 1 | 64 | 145.70% |
| LMND240503C00022000 | 4/26/2024 7:51 PM | 22 | 0.40 | 0.30 | 0.40 | 0.08 | 25.00% | 13 | 65 | 149.02% |
| LMND240503C00022500 | 4/26/2024 7:59 PM | 22.5 | 0.32 | 0.25 | 0.35 | 0.12 | 60.00% | 4 | 25 | 151.17% |
| LMND240503C00023000 | 4/26/2024 7:02 PM | 23 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 35 | 35 | 147.27% |
| LMND240503C00024000 | 4/24/2024 1:53 PM | 24 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 27 | 77 | 148.05% |
| LMND240503C00025000 | 4/26/2024 7:06 PM | 25 | 0.15 | 0.10 | 0.15 | 0.10 | 200.00% | 38 | 64 | 156.25% |
| LMND240503C00030000 | 4/4/2024 2:36 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 4 | 167.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00011000 | 4/22/2024 5:47 PM | 11 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 27 | 309.77% |
| LMND240503P00011500 | 4/24/2024 1:49 PM | 11.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 287.89% |
| LMND240503P00012000 | 4/25/2024 2:20 PM | 12 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 14 | 255.08% |
| LMND240503P00012500 | 4/26/2024 7:37 PM | 12.5 | 0.33 | 0.05 | 0.30 | 0.23 | 230.00% | 2 | 99 | 196.88% |
| LMND240503P00013000 | 4/24/2024 2:26 PM | 13 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 107 | 146.88% |
| LMND240503P00013500 | 4/26/2024 7:44 PM | 13.5 | 0.15 | 0.05 | 0.15 | 0.02 | 15.38% | 4 | 42 | 142.19% |
| LMND240503P00014000 | 4/26/2024 7:40 PM | 14 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 92 | 224 | 141.41% |
| LMND240503P00014500 | 4/26/2024 6:21 PM | 14.5 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 14 | 122 | 142.19% |
| LMND240503P00015000 | 4/26/2024 6:27 PM | 15 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 32 | 468 | 143.75% |
| LMND240503P00015500 | 4/26/2024 6:33 PM | 15.5 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 40 | 210 | 144.53% |
| LMND240503P00016000 | 4/26/2024 7:40 PM | 16 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 141 | 137 | 145.31% |
| LMND240503P00016500 | 4/26/2024 7:59 PM | 16.5 | 0.79 | 0.75 | 0.85 | -0.23 | -22.55% | 105 | 55 | 148.24% |
| LMND240503P00017000 | 4/26/2024 7:13 PM | 17 | 1.05 | 0.95 | 1.05 | 0.00 | 0.00% | 61 | 85 | 147.85% |
| LMND240503P00017500 | 4/26/2024 5:41 PM | 17.5 | 1.30 | 1.20 | 1.30 | -0.05 | -3.70% | 48 | 18 | 149.80% |
| LMND240503P00018500 | 4/26/2024 7:17 PM | 18.5 | 1.90 | 1.70 | 1.85 | -0.15 | -7.32% | 15 | 13 | 147.66% |
Related Tickers
ROOT Root, Inc.
64.40
+2.78%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
PGR The Progressive Corporation
208.03
-0.97%
CB Chubb Limited
245.45
-0.21%
ALL The Allstate Corporation
170.07
-1.32%
MKL Markel Group Inc.
1,436.52
-0.99%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
TRV The Travelers Companies, Inc.
213.45
-0.25%
WRB W. R. Berkley Corporation
76.65
-1.62%
CINF Cincinnati Financial Corporation
110.88
-6.38%