$41.54
3.449.03%
al cierre: -
$41.90
0.360.87%
After hour: Dec 20, 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 Price-
Change
-
Bid24.9
Ask28.8
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask25.6
volume0
Intrest0
Strike
18
18
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid21.2
Ask24.6
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask23.6
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.17Nov 18, 2024
Change
00%
Bid20.2
Ask22.5
volume0
Intrest1
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask22.1
volume0
Intrest0
Strike
21.5
21.5
Last Price0.33Dec 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price25.56Dec 06, 2024
Change
00%
Bid19.2
Ask20.6
volume0
Intrest4
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.1
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask20.6
volume0
Intrest0
Strike
23
23
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid17.7
Ask20
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.91Dec 19, 2024
Change
00%
Bid17.2
Ask19.6
volume0
Intrest1
Strike
24
24
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price26.59Nov 25, 2024
Change
00%
Bid16.1
Ask19.1
volume0
Intrest1
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price16.08Dec 20, 2024
Change
4.9323.47%
Bid16.2
Ask18.6
volume1
Intrest2
Strike
25
25
Last Price0.61Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid14.3
Ask18.1
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.73Dec 20, 2024
Change
8.8737.58%
Bid15.2
Ask17.6
volume10
Intrest2
Strike
26
26
Last Price0.8Nov 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid14.7
Ask17.1
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price13.9Dec 19, 2024
Change
00%
Bid14.3
Ask15.3
volume0
Intrest2
Strike
27
27
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid13
Ask16.1
volume0
Intrest0
Strike
27.5
27.5
Last Price1.3Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price19.27Dec 02, 2024
Change
00%
Bid13.3
Ask15.6
volume0
Intrest2
Strike
28
28
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest200
Last Price16.8Nov 20, 2024
Change
00%
Bid12.7
Ask15.1
volume0
Intrest1
Strike
28.5
28.5
Last Price2.6Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price17.42Dec 02, 2024
Change
00%
Bid12.2
Ask13.9
volume0
Intrest1
Strike
29
29
Last Price3Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid11.7
Ask14
volume0
Intrest0
Strike
29.5
29.5
Last Price0.75Nov 27, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price12Dec 11, 2024
Change
00%
Bid11.2
Ask12
volume0
Intrest1
Strike
30
30
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest107
Last Price9.04Dec 19, 2024
Change
00%
Bid10.7
Ask13
volume0
Intrest1
Strike
30.5
30.5
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price7.65Dec 18, 2024
Change
00%
Bid10.2
Ask12.5
volume0
Intrest1
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask11.9
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price19.12Nov 26, 2024
Change
00%
Bid9.2
Ask11
volume0
Intrest8
Strike
32
32
Last Price0.21Dec 20, 2024
Change
0.12133.33%
Bid-
Ask0.25
volume3
Intrest4
Last Price18.15Nov 26, 2024
Change
00%
Bid8.7
Ask10.5
volume0
Intrest4
Strike
32.5
32.5
Last Price1.25Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.4Dec 20, 2024
Change
1.117.46%
Bid8.2
Ask10.2
volume10
Intrest18
Strike
33
33
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest12
Last Price-
Change
-
Bid7.7
Ask10.1
volume0
Intrest0
Strike
33.5
33.5
Last Price0.55Dec 20, 2024
Change
0.35175%
Bid-
Ask0.6
volume2
Intrest7
Last Price11.48Dec 16, 2024
Change
00%
Bid7.3
Ask9.5
volume0
Intrest5
Strike
34
34
Last Price0.1Dec 20, 2024
Change
0.266.67%
Bid-
Ask0.55
volume9
Intrest11
Last Price-
Change
-
Bid6.9
Ask8.5
volume0
Intrest0
Strike
34.5
34.5
Last Price0.14Dec 20, 2024
Change
-
Bid-
Ask0.15
volume4
Intrest0
Last Price5.69Dec 18, 2024
Change
00%
Bid6.3
Ask8
volume0
Intrest5
Strike
35
35
Last Price0.15Dec 20, 2024
Change
0.576.92%
Bid0.1
Ask0.2
volume540
Intrest173
Last Price-
Change
-
Bid5.8
Ask7.8
volume0
Intrest0
Strike
35.5
35.5
Last Price0.17Dec 20, 2024
Change
0.5375.71%
Bid0.1
Ask0.25
volume109
Intrest71
Last Price5.65Dec 20, 2024
Change
2.0556.94%
Bid4.2
Ask6.5
volume15
Intrest151
Strike
36
36
Last Price0.93Dec 20, 2024
Change
0.022.11%
Bid0.15
Ask0.25
volume1
Intrest238
Last Price-
Change
-
Bid4.1
Ask6.7
volume0
Intrest0
Strike
36.5
36.5
Last Price0.24Dec 20, 2024
Change
0.7174.74%
Bid0.2
Ask0.3
volume111
Intrest91
Last Price4.55Dec 20, 2024
Change
1.6757.99%
Bid2.9
Ask6.7
volume9
Intrest3
Strike
37
37
Last Price0.3Dec 20, 2024
Change
1.280%
Bid0.25
Ask0.85
volume48
Intrest1440
Last Price-
Change
-
Bid4.2
Ask5.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.42Dec 20, 2024
Change
0.8867.69%
Bid0.3
Ask0.8
volume3
Intrest84
Last Price2.25Dec 19, 2024
Change
00%
Bid2
Ask4.3
volume0
Intrest41
Strike
38
38
Last Price0.44Dec 20, 2024
Change
0.9969.23%
Bid0.4
Ask0.5
volume32
Intrest73
Last Price2Dec 19, 2024
Change
00%
Bid2
Ask4
volume0
Intrest16
Strike
38.5
38.5
Last Price1.75Dec 19, 2024
Change
00%
Bid0.5
Ask1.1
volume0
Intrest20
Last Price3.4Dec 20, 2024
Change
1.75106.06%
Bid2.15
Ask3.5
volume55
Intrest395
Strike
39
39
Last Price0.65Dec 20, 2024
Change
1.3767.82%
Bid0.6
Ask1.8
volume109
Intrest247
Last Price1.45Dec 19, 2024
Change
00%
Bid0.9
Ask3.2
volume0
Intrest28
Strike
39.5
39.5
Last Price1Dec 20, 2024
Change
1.4559.18%
Bid0.75
Ask1.45
volume4
Intrest53
Last Price2.61Dec 20, 2024
Change
1.31100.77%
Bid1.55
Ask2.8
volume87
Intrest82
Strike
40
40
Last Price0.96Dec 20, 2024
Change
1.5361.45%
Bid0.9
Ask1.4
volume76
Intrest286
Last Price2.65Dec 20, 2024
Change
1.55140.91%
Bid0.4
Ask2.5
volume2
Intrest14
Strike
40.5
40.5
Last Price3Dec 19, 2024
Change
00%
Bid1.1
Ask1.9
volume0
Intrest13
Last Price2.2Dec 20, 2024
Change
1.25131.58%
Bid0.95
Ask2.2
volume18
Intrest30
Strike
41
41
Last Price1.6Dec 20, 2024
Change
1.6450.62%
Bid1.3
Ask2.25
volume16
Intrest67
Last Price1.73Dec 20, 2024
Change
0.073.89%
Bid0.8
Ask1.95
volume30
Intrest20
Strike
41.5
41.5
Last Price1.8Dec 20, 2024
Change
1.7148.72%
Bid1.5
Ask2.25
volume31
Intrest27
Last Price1.57Dec 20, 2024
Change
0.546.73%
Bid0.7
Ask1.7
volume137
Intrest54
Strike
42
42
Last Price2Dec 20, 2024
Change
1.5243.18%
Bid1.8
Ask3.1
volume24
Intrest98
Last Price1.4Dec 20, 2024
Change
0.75115.38%
Bid0.8
Ask1.45
volume33
Intrest44
Strike
42.5
42.5
Last Price2.41Dec 20, 2024
Change
0.4925.52%
Bid2.05
Ask3.5
volume7
Intrest89
Last Price1.1Dec 20, 2024
Change
0.583.33%
Bid1.05
Ask1.25
volume36
Intrest224
Strike
43
43
Last Price2.23Dec 20, 2024
Change
2.3651.42%
Bid2.4
Ask3.4
volume11
Intrest31
Last Price1.27Dec 20, 2024
Change
0.5781.43%
Bid0.45
Ask1.1
volume55
Intrest20
Strike
43.5
43.5
Last Price2.9Dec 20, 2024
Change
0.6327.75%
Bid2.7
Ask4.1
volume1
Intrest5
Last Price0.83Dec 20, 2024
Change
0.43107.5%
Bid0.35
Ask0.95
volume147
Intrest222
Strike
44
44
Last Price3.71Dec 20, 2024
Change
2.2938.17%
Bid2.35
Ask4.9
volume7
Intrest92
Last Price0.8Dec 20, 2024
Change
0.44122.22%
Bid0.05
Ask0.85
volume66
Intrest103
Strike
44.5
44.5
Last Price3.1Dec 17, 2024
Change
00%
Bid2.95
Ask5.6
volume0
Intrest7
Last Price0.6Dec 20, 2024
Change
0.2993.55%
Bid0.05
Ask0.75
volume147
Intrest589
Strike
45
45
Last Price4.28Dec 20, 2024
Change
0.612.3%
Bid3.5
Ask5.9
volume1
Intrest62
Last Price0.55Dec 20, 2024
Change
0.3120%
Bid0.5
Ask0.6
volume73
Intrest115
Strike
45.5
45.5
Last Price6.7Dec 18, 2024
Change
00%
Bid4.2
Ask5.4
volume0
Intrest10
Last Price0.45Dec 20, 2024
Change
0.1973.08%
Bid-
Ask0.55
volume23
Intrest300
Strike
46
46
Last Price5.59Dec 20, 2024
Change
00%
Bid4.4
Ask6.4
volume1
Intrest35
Last Price0.36Dec 20, 2024
Change
0.0920%
Bid0.35
Ask0.45
volume5
Intrest44
Strike
46.5
46.5
Last Price6.4Dec 20, 2024
Change
0.020.31%
Bid4.8
Ask5.7
volume1
Intrest7
Last Price0.31Dec 20, 2024
Change
0.1263.16%
Bid0.1
Ask0.35
volume106
Intrest1307
Strike
47
47
Last Price6.25Dec 20, 2024
Change
1.9723.97%
Bid5.2
Ask7.6
volume10
Intrest35
Last Price0.32Dec 20, 2024
Change
0.025.88%
Bid0.25
Ask0.35
volume24
Intrest17
Strike
47.5
47.5
Last Price6.6Dec 12, 2024
Change
00%
Bid5.6
Ask7.5
volume0
Intrest1
Last Price0.2Dec 20, 2024
Change
0.0623.08%
Bid0.2
Ask0.3
volume39
Intrest54
Strike
48
48
Last Price7.1Dec 20, 2024
Change
2.5957.43%
Bid5.5
Ask8.8
volume5
Intrest13
Last Price0.15Dec 20, 2024
Change
0.3570%
Bid0.15
Ask0.25
volume53
Intrest6
Strike
48.5
48.5
Last Price4.1Dec 16, 2024
Change
00%
Bid6.7
Ask9
volume0
Intrest4
Last Price0.2Dec 20, 2024
Change
0.1100%
Bid0.15
Ask0.25
volume1
Intrest66
Strike
49
49
Last Price8.2Dec 10, 2024
Change
00%
Bid6.3
Ask8.8
volume0
Intrest24
Last Price0.15Dec 20, 2024
Change
0.0550%
Bid0.1
Ask0.2
volume26
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid6.4
Ask10
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.0550%
Bid-
Ask0.2
volume13
Intrest299
Strike
50
50
Last Price11.5Dec 19, 2024
Change
00%
Bid7.7
Ask10.5
volume0
Intrest73
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume4
Intrest40
Strike
51
51
Last Price7.02Dec 02, 2024
Change
00%
Bid9
Ask11.4
volume0
Intrest1
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.1
volume5
Intrest13
Strike
51.5
51.5
Last Price8.3Nov 21, 2024
Change
00%
Bid9.4
Ask11.9
volume0
Intrest2
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid-
Ask0.2
volume36
Intrest1032
Strike
52
52
Last Price11.82Dec 19, 2024
Change
00%
Bid9.8
Ask12.4
volume0
Intrest8
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Strike
52.5
52.5
Last Price8.78Dec 02, 2024
Change
00%
Bid10.5
Ask12.9
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.1
volume2
Intrest83
Strike
53
53
Last Price-
Change
-
Bid10.8
Ask13.4
volume0
Intrest0
Last Price0.22Dec 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Strike
54
54
Last Price-
Change
-
Bid11.8
Ask14.4
volume0
Intrest0
Last Price0.16Dec 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest57
Strike
55
55
Last Price-
Change
-
Bid13
Ask15.4
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
56
56
Last Price-
Change
-
Bid12.6
Ask16.4
volume0
Intrest0
Last Price2.75Nov 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
57
57
Last Price-
Change
-
Bid14.7
Ask17.4
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.0317.65%
Bid-
Ask0.9
volume1
Intrest10
Strike
58
58
Last Price-
Change
-
Bid15.8
Ask18.4
volume0
Intrest0
Last Price1.1Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
59
59
Last Price-
Change
-
Bid16.8
Ask19.4
volume0
Intrest0
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Strike
60
60
Last Price-
Change
-
Bid17
Ask20.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume10
Intrest58
Strike
65
65
Last Price-
Change
-
Bid22.9
Ask25.4
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.05
volume10
Intrest348
Strike
70
70
Last Price-
Change
-
Bid27.3
Ask30.5
volume0
Intrest0
Last Price0.55Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
75
75
Last Price-
Change
-
Bid31.8
Ask35.5
volume0
Intrest0