$28.17
-1.81-6.04%
al cierre: -
$28.70
0.531.88%
After hour: 4:40 PM EDT
Comments
Loading...
Lemonade (NYSE:LMND) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lemonade a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lemonade..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid11.5
Ask12.9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price12.99Apr 03, 2025
Change
00%
Bid10.5
Ask11.9
volume0
Intrest2
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price12.19Apr 03, 2025
Change
00%
Bid9.5
Ask10.9
volume0
Intrest2
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask9.9
volume0
Intrest0
Strike
19
19
Last Price0.16Apr 04, 2025
Change
0.11220%
Bid-
Ask0.35
volume3
Intrest3
Last Price7.24Apr 04, 2025
Change
2.8628.32%
Bid7.5
Ask8.9
volume10
Intrest13
Strike
20
20
Last Price0.08Apr 04, 2025
Change
0.07700%
Bid-
Ask0.45
volume1
Intrest2
Last Price9.3Apr 03, 2025
Change
00%
Bid6.5
Ask7.9
volume0
Intrest2
Strike
21
21
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price-
Change
-
Bid5
Ask8.5
volume0
Intrest0
Strike
22
22
Last Price0.24Mar 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid5.1
Ask6.4
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask6
volume0
Intrest0
Strike
23
23
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Last Price-
Change
-
Bid4
Ask5.6
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3.6
Ask5
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid2.95
Ask4.4
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid2.45
Ask3.9
volume0
Intrest0
Strike
25
25
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume78
Intrest63
Last Price-
Change
-
Bid2.1
Ask3.4
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price1.7Apr 04, 2025
Change
254.05%
Bid1.45
Ask2.9
volume2
Intrest9
Strike
26
26
Last Price0.05Apr 04, 2025
Change
0.0228.57%
Bid-
Ask0.3
volume198
Intrest260
Last Price-
Change
-
Bid0.95
Ask2.45
volume0
Intrest0
Strike
26.5
26.5
Last Price0.05Apr 04, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume1
Intrest31
Last Price5.55Apr 02, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest0
Strike
27
27
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.45
volume25
Intrest327
Last Price0.35Apr 04, 2025
Change
-
Bid0.35
Ask2.35
volume31
Intrest0
Strike
27.5
27.5
Last Price0.45Apr 04, 2025
Change
0.32246.15%
Bid-
Ask0.45
volume22
Intrest100
Last Price0.1Apr 04, 2025
Change
1.995%
Bid-
Ask1
volume12
Intrest13
Strike
28
28
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1
volume103
Intrest213
Last Price0.2Apr 04, 2025
Change
1.588.24%
Bid-
Ask0.5
volume114
Intrest1
Strike
28.5
28.5
Last Price0.05Apr 04, 2025
Change
0.3286.49%
Bid-
Ask1
volume7
Intrest42
Last Price0.06Apr 04, 2025
Change
1.5196.18%
Bid-
Ask0.1
volume2
Intrest7
Strike
29
29
Last Price0.95Apr 04, 2025
Change
0.73331.82%
Bid0.25
Ask2.1
volume104
Intrest110
Last Price1.2Apr 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
29.5
29.5
Last Price1.9Apr 04, 2025
Change
1.4280%
Bid0.4
Ask2.8
volume31
Intrest83
Last Price0.06Apr 04, 2025
Change
0.8493.33%
Bid-
Ask0.1
volume2
Intrest115
Strike
30
30
Last Price1.78Apr 04, 2025
Change
1.03137.33%
Bid1.25
Ask2.5
volume336
Intrest621
Last Price0.05Apr 04, 2025
Change
0.6292.54%
Bid-
Ask0.05
volume10
Intrest17
Strike
30.5
30.5
Last Price2.95Apr 04, 2025
Change
1.9180.95%
Bid1.6
Ask3.7
volume7
Intrest37
Last Price0.06Apr 04, 2025
Change
0.3485%
Bid-
Ask0.05
volume11
Intrest78
Strike
31
31
Last Price2.7Apr 04, 2025
Change
1.35100%
Bid2.3
Ask3.5
volume271
Intrest335
Last Price0.05Apr 04, 2025
Change
0.2985.29%
Bid-
Ask0.25
volume82
Intrest117
Strike
31.5
31.5
Last Price3.48Apr 04, 2025
Change
1.7196.61%
Bid2.65
Ask4
volume2
Intrest19
Last Price0.03Apr 04, 2025
Change
0.1583.33%
Bid-
Ask0.15
volume6
Intrest620
Strike
32
32
Last Price4.3Apr 04, 2025
Change
2.4126.32%
Bid3.3
Ask4.4
volume35
Intrest137
Last Price0.05Apr 04, 2025
Change
0.1575%
Bid-
Ask0.1
volume3
Intrest60
Strike
32.5
32.5
Last Price4.4Apr 04, 2025
Change
2.95203.45%
Bid3.9
Ask4.9
volume258
Intrest278
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.05
volume30
Intrest111
Strike
33
33
Last Price4.75Apr 04, 2025
Change
2.1381.3%
Bid4.2
Ask5.5
volume14
Intrest88
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest39
Strike
33.5
33.5
Last Price5.7Apr 04, 2025
Change
2.4575.38%
Bid4.7
Ask6
volume23
Intrest51
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.05
volume12
Intrest387
Strike
34
34
Last Price6.15Apr 04, 2025
Change
2.255.7%
Bid5.2
Ask6.2
volume25
Intrest52
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
34.5
34.5
Last Price7.25Apr 04, 2025
Change
2.759.34%
Bid5.8
Ask7
volume10
Intrest12
Last Price0.1Apr 04, 2025
Change
0.07233.33%
Bid-
Ask0.1
volume60
Intrest546
Strike
35
35
Last Price7.57Apr 04, 2025
Change
2.8660.72%
Bid6.2
Ask7.3
volume14
Intrest48
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
35.5
35.5
Last Price5.5Apr 03, 2025
Change
00%
Bid6.8
Ask8
volume0
Intrest2
Last Price0.02Apr 04, 2025
Change
0.0675%
Bid-
Ask0.05
volume7
Intrest124
Strike
36
36
Last Price8.35Apr 04, 2025
Change
3.262.14%
Bid7.2
Ask8.4
volume3
Intrest9
Last Price0.02Apr 04, 2025
Change
0.0880%
Bid-
Ask0.05
volume2
Intrest503
Strike
36.5
36.5
Last Price4.2Mar 18, 2025
Change
00%
Bid7.9
Ask9.1
volume0
Intrest2
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.2
volume11
Intrest101
Strike
37
37
Last Price5.36Apr 02, 2025
Change
00%
Bid8.2
Ask9.5
volume0
Intrest18
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
37.5
37.5
Last Price4.9Mar 28, 2025
Change
00%
Bid8.7
Ask9.9
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest146
Strike
38
38
Last Price9.4Apr 03, 2025
Change
00%
Bid9.3
Ask10.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
38.5
38.5
Last Price3.6Mar 24, 2025
Change
00%
Bid9.8
Ask11
volume0
Intrest1
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest134
Strike
39
39
Last Price7.3Apr 03, 2025
Change
00%
Bid10.2
Ask11.5
volume0
Intrest1
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
39.5
39.5
Last Price-
Change
-
Bid10.8
Ask12.7
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Strike
40
40
Last Price11.4Apr 03, 2025
Change
00%
Bid11.2
Ask12.5
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40.5
40.5
Last Price4.8Mar 25, 2025
Change
00%
Bid11.6
Ask13
volume0
Intrest1
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
41
41
Last Price9.19Apr 02, 2025
Change
00%
Bid10.6
Ask13.5
volume0
Intrest1
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
41.5
41.5
Last Price5.5Mar 25, 2025
Change
00%
Bid12.7
Ask14
volume0
Intrest1
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
42
42
Last Price-
Change
-
Bid13.2
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid13.6
Ask15
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest83
Strike
43
43
Last Price14.4Apr 03, 2025
Change
00%
Bid14.2
Ask15.5
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest19
Strike
43.5
43.5
Last Price-
Change
-
Bid14.7
Ask15.9
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest26
Strike
44
44
Last Price-
Change
-
Bid15.2
Ask16.5
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
44.5
44.5
Last Price-
Change
-
Bid15.7
Ask17
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest291
Strike
45
45
Last Price12.77Apr 02, 2025
Change
00%
Bid16.2
Ask17.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid16.7
Ask18.1
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Strike
46
46
Last Price9.5Feb 18, 2025
Change
00%
Bid17.3
Ask19.3
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
46.5
46.5
Last Price-
Change
-
Bid17.7
Ask18.8
volume0
Intrest0
Last Price0.12Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
47
47
Last Price15.18Apr 02, 2025
Change
00%
Bid18.3
Ask19.6
volume0
Intrest0
Last Price0.28Mar 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest13
Strike
48
48
Last Price16Apr 02, 2025
Change
00%
Bid19.2
Ask20.4
volume0
Intrest0
Last Price0.35Mar 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid20.2
Ask21.4
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume30
Intrest486
Strike
50
50
Last Price-
Change
-
Bid21.2
Ask22.5
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
51
51
Last Price18.89Apr 01, 2025
Change
00%
Bid22.2
Ask23.5
volume0
Intrest0
Last Price0.11Mar 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
52
52
Last Price19.7Apr 01, 2025
Change
00%
Bid23.2
Ask24.5
volume0
Intrest0