Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 -14.25 (-0.36%) Dow Futures
31,375.00 -112.00 (-0.36%) Nasdaq Futures
12,101.00 -39.50 (-0.33%) Russell 2000 Futures
1,755.10 -6.60 (-0.37%) Crude Oil
106.94 -0.68 (-0.63%) Gold
1,833.20 +2.90 (+0.16%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND230120C00022500 | 2022-01-04 1:15PM EDT | 22.50 | 20.00 | 17.50 | 18.60 | 0.00 | - | 4 | 22 | 450.20% |
| LMND230120C00025000 | 2022-01-05 4:45PM EDT | 25.00 | 16.30 | 16.00 | 17.20 | -4.50 | -21.63% | 73 | 337 | 381.45% |
| LMND230120C00030000 | 2022-01-05 3:56PM EDT | 30.00 | 14.50 | 13.80 | 15.00 | -1.20 | -7.64% | 34 | 227 | 319.09% |
| LMND230120C00035000 | 2022-01-05 4:48PM EDT | 35.00 | 11.90 | 11.60 | 12.70 | -3.30 | -21.71% | 12 | 85 | 274.17% |
| LMND230120C00040000 | 2022-01-05 3:56PM EDT | 40.00 | 10.20 | 10.00 | 10.40 | -1.40 | -12.07% | 15 | 490 | 243.85% |
| LMND230120C00045000 | 2022-01-05 3:35PM EDT | 45.00 | 9.00 | 8.10 | 9.50 | -0.78 | -7.98% | 42 | 387 | 226.66% |
| LMND230120C00050000 | 2022-01-05 4:55PM EDT | 50.00 | 7.57 | 7.10 | 7.80 | -1.13 | -12.99% | 33 | 635 | 210.82% |
| LMND230120C00055000 | 2022-01-05 4:53PM EDT | 55.00 | 6.60 | 6.20 | 6.70 | -1.90 | -22.35% | 5 | 326 | 200.76% |
| LMND230120C00060000 | 2022-01-05 4:04PM EDT | 60.00 | 5.70 | 5.60 | 5.90 | -0.70 | -10.94% | 8 | 917 | 195.17% |
| LMND230120C00065000 | 2022-01-05 4:07PM EDT | 65.00 | 5.00 | 4.00 | 5.10 | -1.61 | -24.36% | 9 | 597 | 180.47% |
| LMND230120C00070000 | 2022-01-05 4:19PM EDT | 70.00 | 4.50 | 4.00 | 4.60 | -0.40 | -8.16% | 4 | 801 | 181.13% |
| LMND230120C00075000 | 2022-01-05 12:44PM EDT | 75.00 | 4.17 | 3.60 | 4.30 | +0.19 | +4.77% | 7 | 2,107 | 179.54% |
| LMND230120C00080000 | 2022-01-05 11:35AM EDT | 80.00 | 3.80 | 3.20 | 3.50 | -1.00 | -20.83% | 1 | 771 | 173.00% |
| LMND230120C00085000 | 2022-01-05 3:46PM EDT | 85.00 | 3.20 | 2.85 | 3.70 | -0.83 | -20.60% | 7 | 332 | 175.37% |
| LMND230120C00090000 | 2022-01-05 4:18PM EDT | 90.00 | 2.75 | 2.40 | 3.10 | -0.10 | -3.51% | 5 | 867 | 168.99% |
| LMND230120C00095000 | 2022-01-05 12:26PM EDT | 95.00 | 2.99 | 2.25 | 2.80 | -0.31 | -9.39% | 23 | 224 | 167.77% |
| LMND230120C00100000 | 2022-01-05 4:11PM EDT | 100.00 | 2.50 | 2.45 | 2.55 | -0.30 | -10.71% | 27 | 2,211 | 170.26% |
| LMND230120C00105000 | 2022-01-04 4:58PM EDT | 105.00 | 2.70 | 1.90 | 2.50 | 0.00 | - | 3 | 192 | 166.89% |
| LMND230120C00110000 | 2021-12-30 11:46AM EDT | 110.00 | 2.35 | 1.65 | 2.70 | 0.00 | - | 6 | 291 | 168.99% |
| LMND230120C00115000 | 2022-01-05 2:24PM EDT | 115.00 | 2.00 | 1.50 | 2.10 | -0.93 | -31.74% | 1 | 117 | 163.18% |
| LMND230120C00120000 | 2022-01-05 3:37PM EDT | 120.00 | 2.00 | 1.50 | 2.75 | -0.35 | -14.89% | 2 | 851 | 172.78% |
| LMND230120C00125000 | 2022-01-04 11:43AM EDT | 125.00 | 2.00 | 1.30 | 2.05 | 0.00 | - | 5 | 266 | 164.80% |
| LMND230120C00130000 | 2022-01-05 4:25PM EDT | 130.00 | 1.60 | 1.15 | 2.25 | -0.35 | -17.95% | 2 | 254 | 167.48% |
| LMND230120C00135000 | 2021-12-31 12:36PM EDT | 135.00 | 2.15 | 1.10 | 1.70 | 0.00 | - | 4 | 102 | 162.01% |
| LMND230120C00140000 | 2021-12-31 4:57PM EDT | 140.00 | 1.70 | 1.00 | 1.60 | 0.00 | - | 3 | 293 | 161.23% |
| LMND230120C00145000 | 2022-01-03 11:35AM EDT | 145.00 | 1.60 | 1.00 | 1.60 | 0.00 | - | 1 | 410 | 163.04% |
| LMND230120C00150000 | 2022-01-05 1:40PM EDT | 150.00 | 1.35 | 1.00 | 1.40 | 0.00 | - | 4 | 467 | 161.96% |
| LMND230120C00155000 | 2022-01-03 4:19PM EDT | 155.00 | 1.54 | 0.90 | 1.60 | 0.00 | - | 5 | 73 | 165.04% |
| LMND230120C00160000 | 2022-01-04 12:10PM EDT | 160.00 | 1.35 | 0.85 | 1.40 | 0.00 | - | 2 | 228 | 163.04% |
| LMND230120C00165000 | 2021-12-31 2:54PM EDT | 165.00 | 0.90 | 0.75 | 1.30 | 0.00 | - | 2 | 211 | 161.52% |
| LMND230120C00170000 | 2021-12-30 3:48PM EDT | 170.00 | 1.40 | 0.70 | 1.30 | 0.00 | - | 4 | 937 | 162.21% |
| LMND230120C00175000 | 2021-12-30 4:09PM EDT | 175.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | 6 | 40 | 159.47% |
| LMND230120C00180000 | 2021-12-29 4:44PM EDT | 180.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | 80 | 483 | 161.72% |
| LMND230120C00185000 | 2022-01-04 11:36AM EDT | 185.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 28 | 169.43% |
| LMND230120C00190000 | 2022-01-04 10:57AM EDT | 190.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 1 | 254 | 165.14% |
| LMND230120C00195000 | 2022-01-05 11:40AM EDT | 195.00 | 0.90 | 0.55 | 2.45 | -1.10 | -55.00% | 1 | 169 | 183.30% |
| LMND230120C00200000 | 2022-01-03 1:32PM EDT | 200.00 | 1.00 | 0.50 | 0.90 | 0.00 | - | 3 | 288 | 159.38% |
| LMND230120C00210000 | 2022-01-04 11:49AM EDT | 210.00 | 0.88 | 0.15 | 1.45 | 0.00 | - | 4 | 1,664 | 165.48% |
| LMND230120C00220000 | 2021-11-16 10:47AM EDT | 220.00 | 3.80 | 0.50 | 2.30 | 0.00 | - | 11 | 228 | 186.52% |
| LMND230120C00230000 | 2021-12-17 12:00PM EDT | 230.00 | 1.61 | 0.20 | 1.85 | 0.00 | - | 1 | 26 | 177.54% |
| LMND230120C00240000 | 2021-12-27 2:08PM EDT | 240.00 | 1.25 | 0.05 | 2.55 | 0.00 | - | 1 | 124 | 187.89% |
| LMND230120C00250000 | 2021-12-30 10:40AM EDT | 250.00 | 0.70 | 0.45 | 1.50 | 0.00 | - | 1 | 945 | 179.74% |
| LMND230120C00260000 | 2021-12-30 3:09PM EDT | 260.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 330 | 190.23% |
| LMND230120C00270000 | 2021-12-31 11:54AM EDT | 270.00 | 0.60 | 0.55 | 1.45 | 0.00 | - | 1 | 1,083 | 184.13% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND230120P00022500 | 2022-01-05 4:21PM EDT | 22.50 | 3.70 | 3.60 | 4.00 | +0.20 | +5.71% | 1 | 54 | 39.58% |
| LMND230120P00025000 | 2022-01-05 4:20PM EDT | 25.00 | 4.90 | 4.80 | 4.90 | +0.33 | +7.22% | 3 | 565 | 0.00% |
| LMND230120P00030000 | 2022-01-05 4:20PM EDT | 30.00 | 7.20 | 6.90 | 7.40 | +0.53 | +7.95% | 14 | 619 | 0.00% |
| LMND230120P00035000 | 2022-01-05 4:01PM EDT | 35.00 | 9.90 | 9.80 | 10.50 | +1.10 | +12.50% | 15 | 167 | 0.00% |
| LMND230120P00040000 | 2022-01-05 12:39PM EDT | 40.00 | 12.41 | 12.70 | 13.70 | -0.09 | -0.72% | 53 | 506 | 0.00% |
| LMND230120P00045000 | 2022-01-05 1:59PM EDT | 45.00 | 16.40 | 16.00 | 17.00 | +1.85 | +12.71% | 2 | 1,031 | 0.00% |
| LMND230120P00050000 | 2022-01-05 4:07PM EDT | 50.00 | 20.59 | 20.00 | 21.00 | +1.28 | +6.63% | 5 | 736 | 0.00% |
| LMND230120P00055000 | 2022-01-05 1:01PM EDT | 55.00 | 23.31 | 23.70 | 25.30 | +3.60 | +18.26% | 2 | 238 | 0.00% |
| LMND230120P00060000 | 2022-01-05 1:57PM EDT | 60.00 | 27.54 | 27.80 | 29.20 | +2.64 | +10.60% | 1 | 981 | 0.00% |
| LMND230120P00065000 | 2022-01-05 10:59AM EDT | 65.00 | 30.55 | 31.20 | 33.40 | -0.25 | -0.81% | 1 | 450 | 0.00% |
| LMND230120P00070000 | 2022-01-05 12:55PM EDT | 70.00 | 35.92 | 36.10 | 37.80 | +2.40 | +7.16% | 1 | 615 | 0.00% |
| LMND230120P00075000 | 2022-01-05 10:46AM EDT | 75.00 | 39.75 | 41.40 | 42.50 | +1.15 | +2.98% | 2 | 2,014 | 0.00% |
| LMND230120P00080000 | 2022-01-05 3:56PM EDT | 80.00 | 46.30 | 46.00 | 46.80 | +3.70 | +8.69% | 1 | 310 | 0.00% |
| LMND230120P00085000 | 2022-01-05 2:19PM EDT | 85.00 | 50.43 | 50.70 | 51.40 | +3.75 | +8.03% | 1 | 282 | 0.00% |
| LMND230120P00090000 | 2021-12-31 3:52PM EDT | 90.00 | 51.75 | 55.40 | 56.10 | 0.00 | - | 3 | 633 | 0.00% |
| LMND230120P00095000 | 2021-12-20 2:58PM EDT | 95.00 | 55.95 | 59.50 | 60.80 | 0.00 | - | 1 | 292 | 0.00% |
| LMND230120P00100000 | 2022-01-05 2:08PM EDT | 100.00 | 64.54 | 64.20 | 65.60 | +4.19 | +6.94% | 1 | 515 | 0.00% |
| LMND230120P00105000 | 2021-12-30 11:24AM EDT | 105.00 | 66.40 | 69.20 | 71.20 | 0.00 | - | 1 | 129 | 0.00% |
| LMND230120P00110000 | 2022-01-04 4:13PM EDT | 110.00 | 72.85 | 74.50 | 75.40 | 0.00 | - | 1 | 337 | 0.00% |
| LMND230120P00115000 | 2021-12-30 12:51PM EDT | 115.00 | 74.12 | 79.20 | 80.90 | 0.00 | - | 1 | 117 | 0.00% |
| LMND230120P00120000 | 2022-01-04 10:40AM EDT | 120.00 | 79.48 | 84.40 | 85.00 | 0.00 | - | 1 | 229 | 0.00% |
| LMND230120P00125000 | 2021-12-09 2:10PM EDT | 125.00 | 81.10 | 88.40 | 89.80 | 0.00 | - | 1 | 38 | 0.00% |
| LMND230120P00130000 | 2021-12-07 3:26PM EDT | 130.00 | 85.40 | 93.10 | 94.70 | 0.00 | - | 35 | 73 | 0.00% |
| LMND230120P00135000 | 2022-01-04 10:30AM EDT | 135.00 | 93.20 | 96.70 | 99.60 | 0.00 | - | 1 | 34 | 0.00% |
| LMND230120P00140000 | 2021-12-29 12:59PM EDT | 140.00 | 102.50 | 103.70 | 105.80 | 0.00 | - | 1 | 57 | 0.00% |
| LMND230120P00145000 | 2022-01-05 11:07AM EDT | 145.00 | 106.37 | 107.80 | 109.50 | -1.03 | -0.96% | 1 | 52 | 0.00% |
| LMND230120P00150000 | 2021-12-28 10:46AM EDT | 150.00 | 109.35 | 112.70 | 116.20 | 0.00 | - | 1 | 65 | 0.00% |
| LMND230120P00155000 | 2021-11-10 7:46AM EDT | 155.00 | 80.70 | 109.60 | 114.40 | 0.00 | - | 1 | 29 | 0.00% |
| LMND230120P00160000 | 2021-11-10 7:46AM EDT | 160.00 | 73.10 | 114.50 | 119.30 | 0.00 | - | 27 | 28 | 0.00% |
| LMND230120P00165000 | 2021-11-10 7:46AM EDT | 165.00 | 101.75 | 119.40 | 121.60 | 0.00 | - | 1 | 13 | 0.00% |
| LMND230120P00170000 | 2021-12-27 10:37AM EDT | 170.00 | 127.00 | 133.00 | 135.40 | 0.00 | - | 10 | 13 | 0.00% |
| LMND230120P00175000 | 2021-12-23 4:49PM EDT | 175.00 | 131.13 | 137.60 | 140.10 | 0.00 | - | 5 | 35 | 0.00% |
| LMND230120P00180000 | 2021-11-12 1:42PM EDT | 180.00 | 120.60 | 136.50 | 140.30 | 0.00 | - | 2 | 7 | 0.00% |
| LMND230120P00185000 | 2021-12-23 4:49PM EDT | 185.00 | 141.03 | 146.50 | 150.10 | 0.00 | - | 1 | 0 | 0.00% |
| LMND230120P00190000 | 2021-11-10 7:46AM EDT | 190.00 | 118.50 | 143.30 | 146.70 | 0.00 | - | 1 | 4 | 0.00% |
| LMND230120P00195000 | 2021-12-30 3:07PM EDT | 195.00 | 152.10 | 156.60 | 160.30 | 0.00 | - | 5 | 5 | 0.00% |
| LMND230120P00200000 | 2021-12-23 3:39PM EDT | 200.00 | 155.70 | 162.10 | 165.60 | 0.00 | - | 1 | 202 | 0.00% |
| LMND230120P00210000 | 2021-11-10 7:46AM EDT | 210.00 | 113.50 | 163.40 | 166.60 | 0.00 | - | - | 46 | 0.00% |
| LMND230120P00230000 | 2021-12-03 4:34PM EDT | 230.00 | 187.00 | 186.30 | 190.70 | 0.00 | - | 4 | 5 | 0.00% |
| LMND230120P00240000 | 2021-12-03 4:34PM EDT | 240.00 | 196.95 | 196.30 | 200.70 | 0.00 | - | 4 | 2 | 0.00% |
| LMND230120P00250000 | 2021-12-17 3:45PM EDT | 250.00 | 204.50 | 211.20 | 215.80 | 0.00 | - | 1 | 6 | 0.00% |
| LMND230120P00260000 | 2021-11-10 2:06PM EDT | 260.00 | 197.70 | 215.30 | 219.50 | 0.00 | - | 9 | 5 | 0.00% |
| LMND230120P00270000 | 2021-11-17 1:56PM EDT | 270.00 | 212.60 | 223.10 | 227.50 | 0.00 | - | 1 | 8 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
