NYSE - Nasdaq Real Time Price USD

Lemonade, Inc. (LMND)

Compare
31.99
+0.39
+(1.23%)
At close: April 2 at 4:00:02 PM EDT
29.00
-2.99
(-9.35%)
Pre-Market: 9:18:04 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMND250404C00020000 4/1/2025 9:52 AM 20 11.01 0.00 0.00 0.00 0.00% 2 12 0.00%
LMND250404C00021000 3/26/2025 9:52 AM 21 15.71 0.00 0.00 0.00 0.00% - 1 0.00%
LMND250404C00026000 3/31/2025 12:58 PM 26 5.59 0.00 0.00 0.00 0.00% 4 9 0.00%
LMND250404C00027000 4/2/2025 11:22 AM 27 5.55 0.00 0.00 0.00 0.00% 11 0 0.00%
LMND250404C00028000 4/2/2025 3:18 PM 28 3.76 0.00 0.00 0.00 0.00% 30 12 0.00%
LMND250404C00029000 3/31/2025 11:57 AM 29 3.00 0.00 0.00 0.00 0.00% 3 6 0.00%
LMND250404C00029500 4/2/2025 9:43 AM 29.5 2.50 0.00 0.00 0.00 0.00% 3 4 0.00%
LMND250404C00030000 4/2/2025 10:58 AM 30 2.55 0.00 0.00 0.00 0.00% 711 113 0.00%
LMND250404C00030500 4/2/2025 12:56 PM 30.5 2.30 0.00 0.00 0.00 0.00% 3 12 0.00%
LMND250404C00031000 4/1/2025 3:54 PM 31 1.55 0.00 0.00 0.00 0.00% 6 146 0.00%
LMND250404C00031500 4/2/2025 2:57 PM 31.5 1.21 0.00 0.00 0.00 0.00% 2 119 0.00%
LMND250404C00032000 4/2/2025 3:58 PM 32 1.05 0.00 0.00 0.00 0.00% 43 156 0.39%
LMND250404C00032500 4/2/2025 1:49 PM 32.5 0.85 0.00 0.00 0.00 0.00% 25 62 6.25%
LMND250404C00033000 4/2/2025 1:59 PM 33 0.65 0.00 0.00 0.00 0.00% 11 136 12.50%
LMND250404C00033500 4/2/2025 1:00 PM 33.5 0.64 0.00 0.00 0.00 0.00% 2 35 12.50%
LMND250404C00034000 4/2/2025 1:12 PM 34 0.55 0.00 0.00 0.00 0.00% 10 595 25.00%
LMND250404C00034500 4/2/2025 2:54 PM 34.5 0.20 0.00 0.00 0.00 0.00% 20 108 25.00%
LMND250404C00035000 4/2/2025 2:00 PM 35 0.20 0.00 0.00 0.00 0.00% 140 884 25.00%
LMND250404C00035500 4/2/2025 1:08 PM 35.5 0.20 0.00 0.00 0.00 0.00% 1 36 50.00%
LMND250404C00036000 4/2/2025 12:34 PM 36 0.11 0.00 0.00 0.00 0.00% 76 124 50.00%
LMND250404C00036500 4/2/2025 3:28 PM 36.5 0.10 0.00 0.00 0.00 0.00% 504 503 50.00%
LMND250404C00037000 4/2/2025 2:52 PM 37 0.09 0.00 0.00 0.00 0.00% 3 102 50.00%
LMND250404C00037500 4/2/2025 2:58 PM 37.5 0.05 0.00 0.00 0.00 0.00% 2 43 50.00%
LMND250404C00038000 4/2/2025 2:55 PM 38 0.05 0.00 0.00 0.00 0.00% 9 146 50.00%
LMND250404C00038500 4/1/2025 12:31 PM 38.5 0.01 0.00 0.00 0.00 0.00% 1 79 50.00%
LMND250404C00039000 4/2/2025 1:47 PM 39 0.03 0.00 0.00 0.00 0.00% 1 134 50.00%
LMND250404C00039500 4/2/2025 10:28 AM 39.5 0.04 0.00 0.00 0.00 0.00% 1 43 50.00%
LMND250404C00040000 3/31/2025 10:50 AM 40 0.05 0.00 0.00 0.00 0.00% 13 363 50.00%
LMND250404C00041000 3/28/2025 3:43 PM 41 0.05 0.00 0.00 0.00 0.00% 37 97 50.00%
LMND250404C00041500 3/26/2025 12:59 PM 41.5 0.15 0.00 0.00 0.00 0.00% - 17 50.00%
LMND250404C00042000 3/28/2025 3:13 PM 42 0.05 0.00 0.00 0.00 0.00% 34 136 50.00%
LMND250404C00043000 3/28/2025 3:53 PM 43 0.04 0.00 0.00 0.00 0.00% 1 83 50.00%
LMND250404C00043500 3/27/2025 12:09 PM 43.5 0.06 0.00 0.00 0.00 0.00% - 19 50.00%
LMND250404C00044000 3/27/2025 12:18 PM 44 0.05 0.00 0.00 0.00 0.00% 1 26 50.00%
LMND250404C00044500 3/25/2025 10:27 AM 44.5 0.10 0.00 0.00 0.00 0.00% - 3 50.00%
LMND250404C00045000 3/31/2025 10:48 AM 45 0.05 0.00 0.00 0.00 0.00% 10 291 50.00%
LMND250404C00046000 4/1/2025 9:55 AM 46 0.01 0.00 0.00 0.00 0.00% 2 14 50.00%
LMND250404C00046500 3/26/2025 3:13 PM 46.5 0.05 0.00 0.00 0.00 0.00% - 2 50.00%
LMND250404C00047000 3/21/2025 9:30 AM 47 0.12 0.00 0.00 0.00 0.00% 2 37 50.00%
LMND250404C00048000 3/14/2025 1:31 PM 48 0.28 0.00 0.00 0.00 0.00% 2 13 50.00%
LMND250404C00049000 3/12/2025 1:22 PM 49 0.35 0.00 0.00 0.00 0.00% - 1 50.00%
LMND250404C00050000 3/25/2025 2:49 PM 50 0.05 0.00 0.00 0.00 0.00% 103 486 50.00%
LMND250404C00051000 3/20/2025 10:49 AM 51 0.05 0.00 0.00 0.00 0.00% 1 11 50.00%
LMND250404C00052000 3/20/2025 10:23 AM 52 0.11 0.00 0.00 0.00 0.00% 1 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LMND250404P00020000 3/20/2025 3:12 PM 20 0.01 0.00 0.00 0.00 0.00% 2 2 50.00%
LMND250404P00021000 3/14/2025 12:40 PM 21 0.09 0.00 0.00 0.00 0.00% - 3 50.00%
LMND250404P00022000 3/11/2025 12:03 PM 22 0.24 0.00 0.00 0.00 0.00% 1 1 50.00%
LMND250404P00023000 3/21/2025 1:44 PM 23 0.05 0.00 0.00 0.00 0.00% 22 31 50.00%
LMND250404P00025000 3/21/2025 3:08 PM 25 0.10 0.00 0.00 0.00 0.00% 22 42 50.00%
LMND250404P00026000 3/31/2025 3:50 PM 26 0.10 0.00 0.00 0.00 0.00% 245 250 50.00%
LMND250404P00026500 3/31/2025 9:30 AM 26.5 0.14 0.00 0.00 0.00 0.00% 2 31 50.00%
LMND250404P00027000 4/2/2025 10:41 AM 27 0.05 0.00 0.00 0.00 0.00% 2 213 50.00%
LMND250404P00027500 3/28/2025 11:21 AM 27.5 0.13 0.00 0.00 0.00 0.00% 100 100 50.00%
LMND250404P00028000 4/2/2025 3:30 PM 28 0.10 0.00 0.00 0.00 0.00% 21 187 50.00%
LMND250404P00028500 4/2/2025 12:26 PM 28.5 0.10 0.00 0.00 0.00 0.00% 3 41 50.00%
LMND250404P00029000 4/2/2025 2:31 PM 29 0.18 0.00 0.00 0.00 0.00% 34 122 25.00%
LMND250404P00029500 4/2/2025 11:13 AM 29.5 0.25 0.00 0.00 0.00 0.00% 11 67 25.00%
LMND250404P00030000 4/2/2025 3:29 PM 30 0.40 0.00 0.00 0.00 0.00% 59 621 25.00%
LMND250404P00030500 4/2/2025 3:52 PM 30.5 0.50 0.00 0.00 0.00 0.00% 23 39 25.00%
LMND250404P00031000 4/2/2025 1:57 PM 31 0.57 0.00 0.00 0.00 0.00% 67 387 12.50%
LMND250404P00031500 4/2/2025 3:37 PM 31.5 0.86 0.00 0.00 0.00 0.00% 3 38 6.25%
LMND250404P00032000 4/2/2025 3:30 PM 32 1.25 0.00 0.00 0.00 0.00% 117 229 0.00%
LMND250404P00032500 4/2/2025 3:32 PM 32.5 1.45 0.00 0.00 0.00 0.00% 9 278 0.00%
LMND250404P00033000 4/2/2025 2:59 PM 33 1.70 0.00 0.00 0.00 0.00% 2 119 0.00%
LMND250404P00033500 4/2/2025 3:02 PM 33.5 2.10 0.00 0.00 0.00 0.00% 6 68 0.00%
LMND250404P00034000 4/2/2025 2:40 PM 34 2.16 0.00 0.00 0.00 0.00% 3 95 0.00%
LMND250404P00034500 4/2/2025 12:37 PM 34.5 2.45 0.00 0.00 0.00 0.00% 2 25 0.00%
LMND250404P00035000 4/2/2025 10:57 AM 35 3.13 0.00 0.00 0.00 0.00% 1 72 0.00%
LMND250404P00035500 4/1/2025 11:28 AM 35.5 3.89 0.00 0.00 0.00 0.00% 1 35 0.00%
LMND250404P00036000 4/1/2025 10:11 AM 36 5.15 0.00 0.00 0.00 0.00% 1 12 0.00%
LMND250404P00036500 3/18/2025 1:30 PM 36.5 4.20 0.00 0.00 0.00 0.00% - 2 0.00%
LMND250404P00037000 4/2/2025 3:34 PM 37 5.36 0.00 0.00 0.00 0.00% 1 106 0.00%
LMND250404P00037500 3/28/2025 11:50 AM 37.5 4.90 0.00 0.00 0.00 0.00% 6 6 0.00%
LMND250404P00038000 4/2/2025 11:52 AM 38 5.95 0.00 0.00 0.00 0.00% 3 2 0.00%
LMND250404P00038500 3/24/2025 9:32 AM 38.5 3.60 0.00 0.00 0.00 0.00% 3 4 0.00%
LMND250404P00039000 4/1/2025 2:57 PM 39 7.75 0.00 0.00 0.00 0.00% 2 9 0.00%
LMND250404P00040000 3/31/2025 3:12 PM 40 8.20 0.00 0.00 0.00 0.00% 1 15 0.00%
LMND250404P00040500 3/25/2025 9:59 AM 40.5 4.80 0.00 0.00 0.00 0.00% - 1 0.00%
LMND250404P00041000 4/2/2025 2:59 PM 41 9.19 0.00 0.00 0.00 0.00% 2 1 0.00%
LMND250404P00041500 3/25/2025 2:55 PM 41.5 5.50 0.00 0.00 0.00 0.00% - 1 0.00%
LMND250404P00043000 3/27/2025 1:19 PM 43 9.15 0.00 0.00 0.00 0.00% 1 10 0.00%
LMND250404P00045000 4/2/2025 11:09 AM 45 12.77 0.00 0.00 0.00 0.00% 3 4 0.00%
LMND250404P00046000 2/18/2025 11:19 AM 46 9.50 10.60 11.20 0.00 0.00% - 0 0.00%
LMND250404P00052000 4/1/2025 12:00 PM 52 19.70 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ROOT Root, Inc.
125.17
-2.67%
 
KNSL Kinsale Capital Group, Inc.
491.50
+0.69%
 
PGR The Progressive Corporation
281.23
-1.08%
 
CB Chubb Limited
301.54
+0.05%
 
ALL The Allstate Corporation
205.43
-1.00%
 
WRB W. R. Berkley Corporation
69.75
-0.71%
 
TRV The Travelers Companies, Inc.
264.49
-0.02%
 
PLMR Palomar Holdings, Inc.
141.72
+2.30%
 
HIPO Hippo Holdings Inc.
24.80
-0.12%
 
MKL Markel Group Inc.
1,878.94
+1.03%