$50.36
3.788.12%
al cierre: -
$50.23
-0.13-0.26%
After hour: 7:59 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 Price27.7Nov 15, 2024
Change
00%
Bid43.6
Ask48
volume0
Intrest21
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price24.79Nov 12, 2024
Change
00%
Bid41.4
Ask45.5
volume0
Intrest12
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price22.3Nov 12, 2024
Change
00%
Bid39.2
Ask43
volume0
Intrest14
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price21.3Nov 12, 2024
Change
00%
Bid38.1
Ask42
volume0
Intrest8
Strike
11
11
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price20.8Nov 12, 2024
Change
00%
Bid37.1
Ask41.5
volume0
Intrest5
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price20.3Nov 12, 2024
Change
00%
Bid37
Ask41
volume0
Intrest9
Strike
12
12
Last Price0.3Oct 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price19.8Nov 12, 2024
Change
00%
Bid36.4
Ask40.5
volume0
Intrest3
Strike
12.5
12.5
Last Price0.44Oct 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price19.3Nov 12, 2024
Change
00%
Bid35.4
Ask40
volume0
Intrest12
Strike
13
13
Last Price0.25Oct 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price18.75Nov 12, 2024
Change
00%
Bid35.6
Ask39.5
volume0
Intrest6
Strike
13.5
13.5
Last Price0.25Oct 15, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price18.25Nov 12, 2024
Change
00%
Bid34.9
Ask39
volume0
Intrest5
Strike
14
14
Last Price0.25Oct 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Last Price17.78Nov 12, 2024
Change
00%
Bid34.5
Ask38.5
volume0
Intrest5
Strike
14.5
14.5
Last Price0.51Oct 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Last Price18.59Nov 18, 2024
Change
00%
Bid33.9
Ask38
volume0
Intrest8
Strike
15
15
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest34
Last Price16.78Nov 12, 2024
Change
00%
Bid33.7
Ask37.5
volume0
Intrest5
Strike
15.5
15.5
Last Price0.45Oct 30, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Last Price17.6Nov 18, 2024
Change
00%
Bid32.7
Ask37
volume0
Intrest5
Strike
16
16
Last Price0.65Oct 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price18.1Nov 11, 2024
Change
00%
Bid32.7
Ask36.5
volume0
Intrest1
Strike
16.5
16.5
Last Price1.45Oct 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price17.61Nov 18, 2024
Change
00%
Bid31.5
Ask36
volume0
Intrest18
Strike
17
17
Last Price0.15Oct 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price17.1Nov 11, 2024
Change
00%
Bid31.1
Ask35.5
volume0
Intrest63
Strike
17.5
17.5
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price1.87Oct 22, 2024
Change
00%
Bid31.1
Ask35
volume0
Intrest2
Strike
18
18
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price16.11Nov 18, 2024
Change
00%
Bid30.3
Ask34.5
volume0
Intrest52
Strike
18.5
18.5
Last Price0.18Nov 01, 2024
Change
00%
Bid-
Ask1
volume0
Intrest12
Last Price9.12Nov 08, 2024
Change
00%
Bid29.7
Ask34
volume0
Intrest5
Strike
19
19
Last Price2Oct 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price30.19Nov 21, 2024
Change
21.41243.85%
Bid29.6
Ask33.5
volume2
Intrest12
Strike
19.5
19.5
Last Price0.35Oct 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price24.76Nov 20, 2024
Change
00%
Bid29.3
Ask33
volume0
Intrest127
Strike
20
20
Last Price1.4Oct 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Last Price29.52Nov 21, 2024
Change
10.1252.16%
Bid28.1
Ask32.5
volume3
Intrest18
Strike
20.5
20.5
Last Price0.29Nov 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Last Price23.68Nov 20, 2024
Change
00%
Bid28.1
Ask32
volume0
Intrest6
Strike
21
21
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Last Price5.05Nov 01, 2024
Change
00%
Bid27.5
Ask31.5
volume0
Intrest3
Strike
21.5
21.5
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price16.78Nov 19, 2024
Change
00%
Bid27.4
Ask31
volume0
Intrest27
Strike
22
22
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest11
Last Price13.05Nov 18, 2024
Change
00%
Bid27
Ask30.5
volume0
Intrest9
Strike
22.5
22.5
Last Price0.55Nov 05, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price21.4Nov 20, 2024
Change
00%
Bid26.1
Ask30
volume0
Intrest69
Strike
23
23
Last Price0.38Nov 21, 2024
Change
0.33660%
Bid-
Ask0.25
volume1
Intrest39
Last Price10.1Nov 12, 2024
Change
00%
Bid25.2
Ask29.5
volume0
Intrest10
Strike
23.5
23.5
Last Price0.05Nov 21, 2024
Change
0.2884.85%
Bid-
Ask0.45
volume2
Intrest41
Last Price23.64Nov 21, 2024
Change
15.34184.82%
Bid24.8
Ask29
volume27
Intrest36
Strike
24
24
Last Price0.09Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest109
Last Price9.65Nov 15, 2024
Change
00%
Bid24.6
Ask28.5
volume0
Intrest517
Strike
24.5
24.5
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest526
Last Price26.2Nov 21, 2024
Change
16.7175.79%
Bid24.6
Ask28
volume2
Intrest298
Strike
25
25
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest100
Last Price13.85Nov 19, 2024
Change
00%
Bid23.4
Ask25.8
volume0
Intrest23
Strike
26
26
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume5
Intrest283
Last Price25Nov 21, 2024
Change
5.125.63%
Bid22
Ask25.2
volume3
Intrest73
Strike
26.5
26.5
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest133
Last Price20.4Nov 20, 2024
Change
00%
Bid21.1
Ask25.2
volume0
Intrest134
Strike
27
27
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest90
Last Price24.34Nov 21, 2024
Change
4.8424.82%
Bid21
Ask25.2
volume1
Intrest64
Strike
27.5
27.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest41
Last Price19.1Nov 20, 2024
Change
00%
Bid20.6
Ask24.3
volume0
Intrest513
Strike
28
28
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Last Price6.3Nov 15, 2024
Change
00%
Bid19.6
Ask24.3
volume0
Intrest511
Strike
28.5
28.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest34
Last Price18.61Nov 21, 2024
Change
13231.73%
Bid19.6
Ask23.2
volume1
Intrest292
Strike
29
29
Last Price0.05Nov 21, 2024
Change
0.0116.67%
Bid-
Ask1.05
volume6
Intrest807
Last Price22.05Nov 21, 2024
Change
5.3632.12%
Bid19.6
Ask21.9
volume6
Intrest512
Strike
30
30
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid-
Ask0.25
volume3
Intrest331
Last Price16.6Nov 20, 2024
Change
00%
Bid17.2
Ask21.3
volume0
Intrest160
Strike
31
31
Last Price0.04Nov 21, 2024
Change
0.0342.86%
Bid-
Ask0.05
volume9
Intrest140
Last Price19.5Nov 21, 2024
Change
4.630.87%
Bid17.5
Ask20.6
volume11
Intrest984
Strike
32
32
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume3
Intrest319
Last Price17.93Nov 21, 2024
Change
3.0120.17%
Bid16.6
Ask18.7
volume11
Intrest1747
Strike
33
33
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume6
Intrest292
Last Price16.4Nov 21, 2024
Change
3.931.2%
Bid16
Ask18.5
volume13
Intrest285
Strike
34
34
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest120
Last Price14.3Nov 21, 2024
Change
2.925.44%
Bid14.9
Ask17.6
volume100
Intrest632
Strike
35
35
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest765
Last Price14.8Nov 21, 2024
Change
3.7133.45%
Bid13.7
Ask16.3
volume3
Intrest440
Strike
36
36
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid-
Ask0.05
volume11
Intrest354
Last Price14.05Nov 21, 2024
Change
2.5221.86%
Bid11.9
Ask15.5
volume5
Intrest326
Strike
37
37
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest182
Last Price13.71Nov 21, 2024
Change
5.2161.29%
Bid11.7
Ask12.8
volume51
Intrest243
Strike
38
38
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid-
Ask0.4
volume8
Intrest142
Last Price12.92Nov 21, 2024
Change
5.1265.64%
Bid9.8
Ask13.4
volume24
Intrest95
Strike
39
39
Last Price0.05Nov 21, 2024
Change
0.1372.22%
Bid-
Ask0.05
volume7
Intrest176
Last Price10Nov 21, 2024
Change
3.247.06%
Bid10.1
Ask12.5
volume129
Intrest1534
Strike
40
40
Last Price0.05Nov 21, 2024
Change
0.280%
Bid-
Ask0.15
volume204
Intrest357
Last Price9.23Nov 21, 2024
Change
3.3356.44%
Bid7.9
Ask11.4
volume2
Intrest199
Strike
41
41
Last Price0.05Nov 21, 2024
Change
0.385.71%
Bid0.05
Ask0.4
volume77
Intrest63
Last Price8Nov 21, 2024
Change
2.4945.19%
Bid7.9
Ask8.9
volume173
Intrest945
Strike
42
42
Last Price0.1Nov 21, 2024
Change
0.4581.82%
Bid0.05
Ask0.3
volume106
Intrest60
Last Price7.55Nov 21, 2024
Change
3.2575.58%
Bid7.2
Ask9.5
volume23
Intrest1079
Strike
43
43
Last Price0.24Nov 21, 2024
Change
0.7174.74%
Bid0.2
Ask0.25
volume524
Intrest316
Last Price6.6Nov 21, 2024
Change
2.978.38%
Bid5.8
Ask7
volume93
Intrest290
Strike
44
44
Last Price0.25Nov 21, 2024
Change
0.8276.64%
Bid0.2
Ask0.4
volume432
Intrest225
Last Price5.8Nov 21, 2024
Change
2.8294.63%
Bid4.1
Ask7.7
volume124
Intrest509
Strike
45
45
Last Price0.45Nov 21, 2024
Change
0.9166.91%
Bid0.35
Ask0.55
volume1996
Intrest223
Last Price4.57Nov 21, 2024
Change
2.0279.22%
Bid4.4
Ask5
volume144
Intrest347
Strike
46
46
Last Price0.6Nov 21, 2024
Change
1.773.91%
Bid0.5
Ask0.65
volume342
Intrest109
Last Price4.31Nov 21, 2024
Change
2.21105.24%
Bid2.45
Ask4.7
volume251
Intrest291
Strike
47
47
Last Price0.7Nov 21, 2024
Change
1.9573.58%
Bid0.7
Ask1.05
volume791
Intrest127
Last Price3.3Nov 21, 2024
Change
1.5588.57%
Bid3.1
Ask3.8
volume167
Intrest143
Strike
48
48
Last Price1.2Nov 21, 2024
Change
2.466.67%
Bid0.5
Ask1.2
volume210
Intrest33
Last Price2.77Nov 21, 2024
Change
1.388.44%
Bid2.4
Ask2.9
volume269
Intrest137
Strike
49
49
Last Price1.45Nov 21, 2024
Change
1.6252.77%
Bid0.9
Ask1.5
volume317
Intrest13
Last Price2.09Nov 21, 2024
Change
0.9481.74%
Bid2
Ask2.55
volume4520
Intrest2323
Strike
50
50
Last Price1.88Nov 21, 2024
Change
2.6258.22%
Bid0.95
Ask2
volume409
Intrest1019
Last Price1.67Nov 21, 2024
Change
0.6767%
Bid1.55
Ask1.8
volume432
Intrest104
Strike
51
51
Last Price2.45Nov 21, 2024
Change
-
Bid2.25
Ask2.55
volume133
Intrest0
Last Price1.37Nov 21, 2024
Change
0.5261.18%
Bid1
Ask1.4
volume459
Intrest100
Strike
52
52
Last Price2.32Nov 21, 2024
Change
-
Bid1.9
Ask3.3
volume77
Intrest0
Last Price0.93Nov 21, 2024
Change
-
Bid0.9
Ask1.15
volume409
Intrest0
Strike
53
53
Last Price3.3Nov 21, 2024
Change
-
Bid2.35
Ask3.9
volume3
Intrest0
Last Price0.7Nov 21, 2024
Change
-
Bid0.6
Ask1.1
volume223
Intrest0
Strike
54
54
Last Price3.7Nov 21, 2024
Change
-
Bid2.8
Ask6
volume19
Intrest0
Last Price0.6Nov 21, 2024
Change
0.250%
Bid0.5
Ask0.7
volume1545
Intrest383
Strike
55
55
Last Price4.2Nov 21, 2024
Change
-
Bid4.3
Ask7.6
volume51
Intrest0
Last Price0.38Nov 21, 2024
Change
-
Bid0.15
Ask1.65
volume11
Intrest0
Strike
56
56
Last Price7Nov 21, 2024
Change
-
Bid4.1
Ask7
volume12
Intrest0
Last Price0.35Nov 21, 2024
Change
-
Bid-
Ask0.55
volume74
Intrest0
Strike
57
57
Last Price-
Change
-
Bid5
Ask9.3
volume0
Intrest0
Last Price0.3Nov 21, 2024
Change
-
Bid-
Ask0.45
volume81
Intrest0
Strike
58
58
Last Price-
Change
-
Bid6
Ask10.3
volume0
Intrest0
Last Price0.54Nov 21, 2024
Change
-
Bid-
Ask0.45
volume19
Intrest0
Strike
59
59
Last Price-
Change
-
Bid6.9
Ask11.2
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
0.0956.25%
Bid0.15
Ask0.35
volume814
Intrest713
Strike
60
60
Last Price-
Change
-
Bid8.5
Ask12.3
volume0
Intrest0
Last Price0.14Nov 21, 2024
Change
-
Bid0.05
Ask0.1
volume282
Intrest0
Strike
65
65
Last Price-
Change
-
Bid13.9
Ask17.1
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
-
Bid-
Ask0.1
volume370
Intrest0
Strike
70
70
Last Price-
Change
-
Bid18
Ask22
volume0
Intrest0