Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lemonade, Inc. (LMND)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.94+0.14 (+0.71%)
At close: 04:00PM EDT
20.49 +0.55 (+2.76%)
After hours: 07:40PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMND230120C000225002022-01-04 1:15PM EDT22.5020.0017.5018.600.00-422450.20%
LMND230120C000250002022-01-05 4:45PM EDT25.0016.3016.0017.20-4.50-21.63%73337381.45%
LMND230120C000300002022-01-05 3:56PM EDT30.0014.5013.8015.00-1.20-7.64%34227319.09%
LMND230120C000350002022-01-05 4:48PM EDT35.0011.9011.6012.70-3.30-21.71%1285274.17%
LMND230120C000400002022-01-05 3:56PM EDT40.0010.2010.0010.40-1.40-12.07%15490243.85%
LMND230120C000450002022-01-05 3:35PM EDT45.009.008.109.50-0.78-7.98%42387226.66%
LMND230120C000500002022-01-05 4:55PM EDT50.007.577.107.80-1.13-12.99%33635210.82%
LMND230120C000550002022-01-05 4:53PM EDT55.006.606.206.70-1.90-22.35%5326200.76%
LMND230120C000600002022-01-05 4:04PM EDT60.005.705.605.90-0.70-10.94%8917195.17%
LMND230120C000650002022-01-05 4:07PM EDT65.005.004.005.10-1.61-24.36%9597180.47%
LMND230120C000700002022-01-05 4:19PM EDT70.004.504.004.60-0.40-8.16%4801181.13%
LMND230120C000750002022-01-05 12:44PM EDT75.004.173.604.30+0.19+4.77%72,107179.54%
LMND230120C000800002022-01-05 11:35AM EDT80.003.803.203.50-1.00-20.83%1771173.00%
LMND230120C000850002022-01-05 3:46PM EDT85.003.202.853.70-0.83-20.60%7332175.37%
LMND230120C000900002022-01-05 4:18PM EDT90.002.752.403.10-0.10-3.51%5867168.99%
LMND230120C000950002022-01-05 12:26PM EDT95.002.992.252.80-0.31-9.39%23224167.77%
LMND230120C001000002022-01-05 4:11PM EDT100.002.502.452.55-0.30-10.71%272,211170.26%
LMND230120C001050002022-01-04 4:58PM EDT105.002.701.902.500.00-3192166.89%
LMND230120C001100002021-12-30 11:46AM EDT110.002.351.652.700.00-6291168.99%
LMND230120C001150002022-01-05 2:24PM EDT115.002.001.502.10-0.93-31.74%1117163.18%
LMND230120C001200002022-01-05 3:37PM EDT120.002.001.502.75-0.35-14.89%2851172.78%
LMND230120C001250002022-01-04 11:43AM EDT125.002.001.302.050.00-5266164.80%
LMND230120C001300002022-01-05 4:25PM EDT130.001.601.152.25-0.35-17.95%2254167.48%
LMND230120C001350002021-12-31 12:36PM EDT135.002.151.101.700.00-4102162.01%
LMND230120C001400002021-12-31 4:57PM EDT140.001.701.001.600.00-3293161.23%
LMND230120C001450002022-01-03 11:35AM EDT145.001.601.001.600.00-1410163.04%
LMND230120C001500002022-01-05 1:40PM EDT150.001.351.001.400.00-4467161.96%
LMND230120C001550002022-01-03 4:19PM EDT155.001.540.901.600.00-573165.04%
LMND230120C001600002022-01-04 12:10PM EDT160.001.350.851.400.00-2228163.04%
LMND230120C001650002021-12-31 2:54PM EDT165.000.900.751.300.00-2211161.52%
LMND230120C001700002021-12-30 3:48PM EDT170.001.400.701.300.00-4937162.21%
LMND230120C001750002021-12-30 4:09PM EDT175.000.900.251.500.00-640159.47%
LMND230120C001800002021-12-29 4:44PM EDT180.001.000.651.150.00-80483161.72%
LMND230120C001850002022-01-04 11:36AM EDT185.001.000.202.000.00-128169.43%
LMND230120C001900002022-01-04 10:57AM EDT190.001.000.601.250.00-1254165.14%
LMND230120C001950002022-01-05 11:40AM EDT195.000.900.552.45-1.10-55.00%1169183.30%
LMND230120C002000002022-01-03 1:32PM EDT200.001.000.500.900.00-3288159.38%
LMND230120C002100002022-01-04 11:49AM EDT210.000.880.151.450.00-41,664165.48%
LMND230120C002200002021-11-16 10:47AM EDT220.003.800.502.300.00-11228186.52%
LMND230120C002300002021-12-17 12:00PM EDT230.001.610.201.850.00-126177.54%
LMND230120C002400002021-12-27 2:08PM EDT240.001.250.052.550.00-1124187.89%
LMND230120C002500002021-12-30 10:40AM EDT250.000.700.451.500.00-1945179.74%
LMND230120C002600002021-12-30 3:09PM EDT260.000.670.002.500.00-1330190.23%
LMND230120C002700002021-12-31 11:54AM EDT270.000.600.551.450.00-11,083184.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LMND230120P000225002022-01-05 4:21PM EDT22.503.703.604.00+0.20+5.71%15439.58%
LMND230120P000250002022-01-05 4:20PM EDT25.004.904.804.90+0.33+7.22%35650.00%
LMND230120P000300002022-01-05 4:20PM EDT30.007.206.907.40+0.53+7.95%146190.00%
LMND230120P000350002022-01-05 4:01PM EDT35.009.909.8010.50+1.10+12.50%151670.00%
LMND230120P000400002022-01-05 12:39PM EDT40.0012.4112.7013.70-0.09-0.72%535060.00%
LMND230120P000450002022-01-05 1:59PM EDT45.0016.4016.0017.00+1.85+12.71%21,0310.00%
LMND230120P000500002022-01-05 4:07PM EDT50.0020.5920.0021.00+1.28+6.63%57360.00%
LMND230120P000550002022-01-05 1:01PM EDT55.0023.3123.7025.30+3.60+18.26%22380.00%
LMND230120P000600002022-01-05 1:57PM EDT60.0027.5427.8029.20+2.64+10.60%19810.00%
LMND230120P000650002022-01-05 10:59AM EDT65.0030.5531.2033.40-0.25-0.81%14500.00%
LMND230120P000700002022-01-05 12:55PM EDT70.0035.9236.1037.80+2.40+7.16%16150.00%
LMND230120P000750002022-01-05 10:46AM EDT75.0039.7541.4042.50+1.15+2.98%22,0140.00%
LMND230120P000800002022-01-05 3:56PM EDT80.0046.3046.0046.80+3.70+8.69%13100.00%
LMND230120P000850002022-01-05 2:19PM EDT85.0050.4350.7051.40+3.75+8.03%12820.00%
LMND230120P000900002021-12-31 3:52PM EDT90.0051.7555.4056.100.00-36330.00%
LMND230120P000950002021-12-20 2:58PM EDT95.0055.9559.5060.800.00-12920.00%
LMND230120P001000002022-01-05 2:08PM EDT100.0064.5464.2065.60+4.19+6.94%15150.00%
LMND230120P001050002021-12-30 11:24AM EDT105.0066.4069.2071.200.00-11290.00%
LMND230120P001100002022-01-04 4:13PM EDT110.0072.8574.5075.400.00-13370.00%
LMND230120P001150002021-12-30 12:51PM EDT115.0074.1279.2080.900.00-11170.00%
LMND230120P001200002022-01-04 10:40AM EDT120.0079.4884.4085.000.00-12290.00%
LMND230120P001250002021-12-09 2:10PM EDT125.0081.1088.4089.800.00-1380.00%
LMND230120P001300002021-12-07 3:26PM EDT130.0085.4093.1094.700.00-35730.00%
LMND230120P001350002022-01-04 10:30AM EDT135.0093.2096.7099.600.00-1340.00%
LMND230120P001400002021-12-29 12:59PM EDT140.00102.50103.70105.800.00-1570.00%
LMND230120P001450002022-01-05 11:07AM EDT145.00106.37107.80109.50-1.03-0.96%1520.00%
LMND230120P001500002021-12-28 10:46AM EDT150.00109.35112.70116.200.00-1650.00%
LMND230120P001550002021-11-10 7:46AM EDT155.0080.70109.60114.400.00-1290.00%
LMND230120P001600002021-11-10 7:46AM EDT160.0073.10114.50119.300.00-27280.00%
LMND230120P001650002021-11-10 7:46AM EDT165.00101.75119.40121.600.00-1130.00%
LMND230120P001700002021-12-27 10:37AM EDT170.00127.00133.00135.400.00-10130.00%
LMND230120P001750002021-12-23 4:49PM EDT175.00131.13137.60140.100.00-5350.00%
LMND230120P001800002021-11-12 1:42PM EDT180.00120.60136.50140.300.00-270.00%
LMND230120P001850002021-12-23 4:49PM EDT185.00141.03146.50150.100.00-100.00%
LMND230120P001900002021-11-10 7:46AM EDT190.00118.50143.30146.700.00-140.00%
LMND230120P001950002021-12-30 3:07PM EDT195.00152.10156.60160.300.00-550.00%
LMND230120P002000002021-12-23 3:39PM EDT200.00155.70162.10165.600.00-12020.00%
LMND230120P002100002021-11-10 7:46AM EDT210.00113.50163.40166.600.00--460.00%
LMND230120P002300002021-12-03 4:34PM EDT230.00187.00186.30190.700.00-450.00%
LMND230120P002400002021-12-03 4:34PM EDT240.00196.95196.30200.700.00-420.00%
LMND230120P002500002021-12-17 3:45PM EDT250.00204.50211.20215.800.00-160.00%
LMND230120P002600002021-11-10 2:06PM EDT260.00197.70215.30219.500.00-950.00%
LMND230120P002700002021-11-17 1:56PM EDT270.00212.60223.10227.500.00-180.00%
Advertisement
Advertisement