NYSE - Nasdaq Real Time Price USD
Lemonade, Inc. (LMND)
As of 11:26 AM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241122C00005000 | 11/15/2024 8:49 PM | 5 | 27.70 | 33.00 | 35.80 | 0.00 | 0.00% | 3 | 21 | 1,773.44% |
| LMND241122C00007500 | 11/12/2024 8:17 PM | 7.5 | 24.79 | 30.20 | 33.40 | 0.00 | 0.00% | 7 | 12 | 1,421.09% |
| LMND241122C00010000 | 11/12/2024 8:13 PM | 10 | 22.30 | 28.20 | 31.00 | 0.00 | 0.00% | 8 | 14 | 664.06% |
| LMND241122C00011000 | 11/12/2024 8:13 PM | 11 | 21.30 | 26.40 | 29.80 | 0.00 | 0.00% | 5 | 8 | 1,067.19% |
| LMND241122C00011500 | 11/12/2024 8:13 PM | 11.5 | 20.80 | 25.80 | 29.30 | 0.00 | 0.00% | 7 | 5 | 1,032.03% |
| LMND241122C00012000 | 11/12/2024 8:14 PM | 12 | 20.30 | 25.90 | 28.80 | 0.00 | 0.00% | 6 | 9 | 998.44% |
| LMND241122C00012500 | 11/12/2024 8:14 PM | 12.5 | 19.80 | 24.80 | 28.40 | 0.00 | 0.00% | 3 | 3 | 990.23% |
| LMND241122C00013000 | 11/12/2024 8:14 PM | 13 | 19.30 | 24.50 | 27.80 | 0.00 | 0.00% | 2 | 12 | 936.72% |
| LMND241122C00013500 | 11/12/2024 8:14 PM | 13.5 | 18.75 | 24.00 | 27.40 | 0.00 | 0.00% | 2 | 6 | 929.69% |
| LMND241122C00014000 | 11/12/2024 8:15 PM | 14 | 18.25 | 24.20 | 26.80 | 0.00 | 0.00% | 1 | 5 | 396.88% |
| LMND241122C00014500 | 11/12/2024 8:17 PM | 14.5 | 17.78 | 23.70 | 26.20 | 0.00 | 0.00% | 1 | 5 | 832.81% |
| LMND241122C00015000 | 11/18/2024 2:44 PM | 15 | 18.59 | 23.30 | 25.90 | 0.00 | 0.00% | 1 | 8 | 478.13% |
| LMND241122C00015500 | 11/12/2024 8:26 PM | 15.5 | 16.78 | 22.80 | 25.30 | 0.00 | 0.00% | 3 | 5 | 425.00% |
| LMND241122C00016000 | 11/18/2024 2:44 PM | 16 | 17.60 | 22.30 | 24.90 | 0.00 | 0.00% | 1 | 5 | 448.44% |
| LMND241122C00016500 | 11/11/2024 8:17 PM | 16.5 | 18.10 | 21.80 | 24.40 | 0.00 | 0.00% | 1 | 1 | 434.38% |
| LMND241122C00017000 | 11/18/2024 3:23 PM | 17 | 17.61 | 21.30 | 22.80 | 0.00 | 0.00% | 1 | 18 | 507.03% |
| LMND241122C00017500 | 11/11/2024 8:15 PM | 17.5 | 17.10 | 20.80 | 22.80 | 0.00 | 0.00% | 4 | 63 | 618.75% |
| LMND241122C00018000 | 10/22/2024 2:17 PM | 18 | 1.87 | 20.30 | 22.80 | 0.00 | 0.00% | 1 | 2 | 362.50% |
| LMND241122C00018500 | 11/18/2024 3:56 PM | 18.5 | 16.11 | 19.90 | 21.40 | 0.00 | 0.00% | 1 | 52 | 490.63% |
| LMND241122C00019000 | 11/8/2024 7:10 PM | 19 | 9.12 | 19.40 | 21.90 | 0.00 | 0.00% | 12 | 5 | 393.75% |
| LMND241122C00019500 | 11/7/2024 2:30 PM | 19.5 | 8.78 | 18.80 | 21.20 | 0.00 | 0.00% | 2 | 12 | 278.13% |
| LMND241122C00020000 | 11/15/2024 3:39 PM | 20 | 12.90 | 18.60 | 19.10 | 0.00 | 0.00% | 26 | 128 | 0.00% |
| LMND241122C00020500 | 11/18/2024 5:32 PM | 20.5 | 13.90 | 17.80 | 19.40 | 0.00 | 0.00% | 1 | 17 | 433.20% |
| LMND241122C00021000 | 11/15/2024 3:58 PM | 21 | 12.43 | 17.40 | 19.80 | 0.00 | 0.00% | 4 | 8 | 325.00% |
| LMND241122C00021500 | 11/1/2024 2:30 PM | 21.5 | 5.05 | 17.00 | 19.20 | 0.00 | 0.00% | 2 | 3 | 314.06% |
| LMND241122C00022000 | 11/19/2024 3:15 PM | 22 | 16.78 | 16.70 | 17.10 | 10.47 | 165.93% | 13 | 30 | 0.00% |
| LMND241122C00022500 | 11/18/2024 8:52 PM | 22.5 | 13.05 | 15.80 | 17.70 | 0.00 | 0.00% | 1 | 9 | 439.06% |
| LMND241122C00023000 | 11/15/2024 4:45 PM | 23 | 11.80 | 15.60 | 16.20 | 0.00 | 0.00% | 41 | 54 | 0.00% |
| LMND241122C00023500 | 11/12/2024 3:42 PM | 23.5 | 10.10 | 14.80 | 16.90 | 0.00 | 0.00% | - | 10 | 443.36% |
| LMND241122C00024000 | 11/15/2024 2:50 PM | 24 | 8.30 | 14.30 | 15.80 | 0.00 | 0.00% | 3 | 36 | 322.66% |
| LMND241122C00024500 | 11/15/2024 6:35 PM | 24.5 | 9.65 | 14.00 | 14.90 | 0.00 | 0.00% | 1 | 517 | 0.00% |
| LMND241122C00025000 | 11/18/2024 3:36 PM | 25 | 9.50 | 13.60 | 14.30 | 0.00 | 0.00% | 1 | 298 | 0.00% |
| LMND241122C00026000 | 11/15/2024 8:59 PM | 26 | 7.23 | 12.50 | 13.90 | 0.00 | 0.00% | 20 | 35 | 298.83% |
| LMND241122C00026500 | 11/19/2024 2:43 PM | 26.5 | 12.00 | 12.10 | 12.50 | 3.80 | 46.34% | 4 | 77 | 0.00% |
| LMND241122C00027000 | 11/19/2024 3:49 PM | 27 | 11.90 | 11.10 | 12.10 | 5.84 | 96.37% | 1 | 135 | 0.00% |
| LMND241122C00027500 | 11/18/2024 4:08 PM | 27.5 | 6.85 | 11.10 | 11.70 | 0.00 | 0.00% | 7 | 65 | 0.00% |
| LMND241122C00028000 | 11/19/2024 3:02 PM | 28 | 9.50 | 9.00 | 11.10 | 2.79 | 41.58% | 5 | 516 | 0.00% |
| LMND241122C00028500 | 11/15/2024 4:37 PM | 28.5 | 6.30 | 9.90 | 11.40 | 0.00 | 0.00% | 5 | 511 | 245.90% |
| LMND241122C00029000 | 11/18/2024 6:18 PM | 29 | 5.61 | 9.30 | 10.80 | 0.00 | 0.00% | 1 | 292 | 219.14% |
| LMND241122C00030000 | 11/19/2024 3:37 PM | 30 | 8.80 | 8.70 | 9.00 | 3.97 | 82.19% | 47 | 540 | 0.00% |
| LMND241122C00031000 | 11/18/2024 8:54 PM | 31 | 4.08 | 6.40 | 8.10 | 0.00 | 0.00% | 20 | 164 | 0.00% |
| LMND241122C00032000 | 11/19/2024 3:52 PM | 32 | 6.94 | 6.80 | 7.10 | 3.56 | 105.33% | 52 | 1,007 | 0.00% |
| LMND241122C00033000 | 11/19/2024 3:49 PM | 33 | 6.11 | 5.90 | 6.10 | 3.36 | 122.18% | 1,171 | 4,047 | 0.00% |
| LMND241122C00034000 | 11/19/2024 3:51 PM | 34 | 5.12 | 4.80 | 5.30 | 2.97 | 138.14% | 77 | 403 | 0.00% |
| LMND241122C00035000 | 11/19/2024 3:46 PM | 35 | 4.80 | 4.10 | 4.50 | 3.08 | 179.07% | 230 | 785 | 57.81% |
| LMND241122C00036000 | 11/19/2024 3:48 PM | 36 | 3.72 | 3.30 | 3.70 | 2.32 | 165.71% | 308 | 1,095 | 80.47% |
| LMND241122C00037000 | 11/19/2024 3:52 PM | 37 | 2.88 | 2.80 | 3.30 | 1.73 | 150.43% | 447 | 233 | 93.55% |
| LMND241122C00038000 | 11/19/2024 3:46 PM | 38 | 2.75 | 2.20 | 2.60 | 1.75 | 175.00% | 448 | 250 | 95.80% |
| LMND241122C00039000 | 11/19/2024 3:31 PM | 39 | 1.90 | 1.80 | 1.95 | 1.15 | 153.33% | 211 | 158 | 99.12% |
| LMND241122C00040000 | 11/19/2024 3:53 PM | 40 | 1.49 | 1.45 | 1.50 | 0.96 | 181.13% | 1,571 | 1,628 | 103.81% |
| LMND241122C00041000 | 11/19/2024 3:53 PM | 41 | 1.20 | 1.10 | 1.30 | 0.85 | 242.86% | 72 | 237 | 110.94% |
| LMND241122C00042000 | 11/19/2024 3:52 PM | 42 | 1.13 | 0.85 | 1.05 | 0.83 | 276.67% | 201 | 863 | 115.14% |
| LMND241122C00043000 | 11/19/2024 3:42 PM | 43 | 0.90 | 0.65 | 0.85 | 0.60 | 200.00% | 84 | 1,205 | 118.95% |
| LMND241122C00044000 | 11/19/2024 3:52 PM | 44 | 0.64 | 0.50 | 0.65 | 0.43 | 204.76% | 70 | 22 | 121.09% |
| LMND241122C00045000 | 11/19/2024 3:48 PM | 45 | 0.65 | 0.00 | 0.60 | 0.50 | 333.33% | 86 | 149 | 108.98% |
| LMND241122C00046000 | 11/19/2024 3:52 PM | 46 | 0.38 | 0.25 | 0.50 | 0.22 | 137.50% | 20 | 47 | 129.49% |
| LMND241122C00050000 | 11/19/2024 3:54 PM | 50 | 0.13 | 0.10 | 0.20 | 0.03 | 17.65% | 780 | 966 | 140.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241122P00011000 | 10/22/2024 2:46 PM | 11 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 706.25% |
| LMND241122P00012000 | 10/7/2024 6:31 PM | 12 | 0.30 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 3 | 931.25% |
| LMND241122P00012500 | 10/7/2024 7:28 PM | 12.5 | 0.44 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 907.81% |
| LMND241122P00013000 | 10/11/2024 7:44 PM | 13 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 673.44% |
| LMND241122P00013500 | 10/15/2024 5:43 PM | 13.5 | 0.25 | 0.00 | 0.95 | 0.00 | 0.00% | 8 | 10 | 687.50% |
| LMND241122P00014000 | 10/30/2024 6:12 PM | 14 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 20 | 581.25% |
| LMND241122P00014500 | 10/14/2024 6:09 PM | 14.5 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 17 | 612.50% |
| LMND241122P00015000 | 11/1/2024 1:30 PM | 15 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 34 | 381.25% |
| LMND241122P00015500 | 10/30/2024 6:07 PM | 15.5 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 7 | 517.97% |
| LMND241122P00016000 | 10/30/2024 6:39 PM | 16 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 14 | 512.50% |
| LMND241122P00016500 | 10/31/2024 1:30 PM | 16.5 | 1.45 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 475.78% |
| LMND241122P00017000 | 10/31/2024 2:35 PM | 17 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 516.41% |
| LMND241122P00017500 | 11/7/2024 5:32 PM | 17.5 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 466.41% |
| LMND241122P00018000 | 11/1/2024 3:09 PM | 18 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 382.81% |
| LMND241122P00018500 | 11/1/2024 1:45 PM | 18.5 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 438.28% |
| LMND241122P00019000 | 10/18/2024 6:31 PM | 19 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 7 | 425.00% |
| LMND241122P00019500 | 10/31/2024 3:04 PM | 19.5 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 442.19% |
| LMND241122P00020000 | 10/31/2024 1:35 PM | 20 | 1.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 19 | 398.44% |
| LMND241122P00020500 | 11/5/2024 2:35 PM | 20.5 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 421.88% |
| LMND241122P00021000 | 11/11/2024 8:45 PM | 21 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 17 | 408.59% |
| LMND241122P00021500 | 11/14/2024 5:52 PM | 21.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 395.70% |
| LMND241122P00022000 | 11/8/2024 5:12 PM | 22 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 350.00% |
| LMND241122P00022500 | 11/5/2024 5:33 PM | 22.5 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 338.28% |
| LMND241122P00023000 | 11/11/2024 3:30 PM | 23 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 327.34% |
| LMND241122P00023500 | 11/12/2024 8:35 PM | 23.5 | 0.33 | 0.00 | 0.50 | 0.00 | 0.00% | 19 | 41 | 316.02% |
| LMND241122P00024000 | 11/14/2024 6:42 PM | 24 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 109 | 305.47% |
| LMND241122P00024500 | 11/11/2024 3:55 PM | 24.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 526 | 199.22% |
| LMND241122P00025000 | 11/18/2024 4:52 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 100 | 192.19% |
| LMND241122P00026000 | 11/15/2024 7:22 PM | 26 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 16 | 283 | 313.09% |
| LMND241122P00026500 | 11/18/2024 3:56 PM | 26.5 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 133 | 219.53% |
| LMND241122P00027000 | 11/18/2024 3:32 PM | 27 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 90 | 225.78% |
| LMND241122P00027500 | 11/18/2024 4:34 PM | 27.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 46 | 184.38% |
| LMND241122P00028000 | 11/19/2024 2:40 PM | 28 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 12 | 66 | 148.44% |
| LMND241122P00028500 | 11/19/2024 3:46 PM | 28.5 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 7 | 36 | 168.75% |
| LMND241122P00029000 | 11/19/2024 3:20 PM | 29 | 0.10 | 0.00 | 0.60 | -0.10 | -62.50% | 713 | 809 | 215.63% |
| LMND241122P00030000 | 11/19/2024 3:46 PM | 30 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 154 | 228 | 135.94% |
| LMND241122P00031000 | 11/19/2024 3:49 PM | 31 | 0.05 | 0.05 | 0.10 | -0.55 | -91.67% | 19 | 156 | 131.25% |
| LMND241122P00032000 | 11/19/2024 3:39 PM | 32 | 0.14 | 0.10 | 0.15 | -0.81 | -85.26% | 4 | 306 | 129.30% |
| LMND241122P00033000 | 11/19/2024 3:40 PM | 33 | 0.20 | 0.15 | 0.25 | -0.96 | -82.76% | 136 | 377 | 127.54% |
| LMND241122P00034000 | 11/19/2024 3:48 PM | 34 | 0.30 | 0.25 | 0.35 | -1.40 | -82.35% | 11 | 130 | 124.61% |
| LMND241122P00035000 | 11/19/2024 3:45 PM | 35 | 0.50 | 0.40 | 0.55 | -1.70 | -77.27% | 122 | 537 | 125.59% |
| LMND241122P00037000 | 11/19/2024 3:52 PM | 37 | 1.14 | 1.00 | 1.20 | -2.46 | -68.33% | 121 | 9 | 132.42% |
Related Tickers
ROOT Root, Inc.
96.68
+1.25%
PGR The Progressive Corporation
254.83
-0.66%
KNSL Kinsale Capital Group, Inc.
464.30
+0.33%
CB Chubb Limited
285.85
-1.00%
ALL The Allstate Corporation
199.14
-0.42%
MKL Markel Group Inc.
1,682.57
-1.39%
TRV The Travelers Companies, Inc.
260.51
-0.83%
SKWD Skyward Specialty Insurance Group, Inc.
50.81
+0.42%
FFH.TO Fairfax Financial Holdings Limited
1,926.24
+0.43%
HIG The Hartford Financial Services Group, Inc.
117.22
-0.77%