$49.28
-1.08-2.14%
À la fermeture: -
$48.98
-0.3-0.61%
Après les heures de négociation: 7:44 PM EDT
Comments
Loading...
Lemonade (NYSE:LMND) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Lemonade à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
Ask46.3
volume0
Intrest21
Strike
5
5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.79Nov 12, 2024
Change
00%
Bid40
Ask44
volume0
Intrest12
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.3Nov 12, 2024
Change
00%
Bid38.4
Ask41.5
volume0
Intrest13
Strike
10
10
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.3Nov 12, 2024
Change
00%
Bid37.4
Ask40.5
volume0
Intrest7
Strike
11
11
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price20.8Nov 12, 2024
Change
00%
Bid36.8
Ask40
volume0
Intrest5
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.3Nov 12, 2024
Change
00%
Bid36.4
Ask39.5
volume0
Intrest7
Strike
12
12
Last Price0.3Oct 07, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price19.8Nov 12, 2024
Change
00%
Bid35.9
Ask39
volume0
Intrest2
Strike
12.5
12.5
Last Price0.44Oct 07, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Last Price19.3Nov 12, 2024
Change
00%
Bid34.5
Ask38.5
volume0
Intrest11
Strike
13
13
Last Price0.25Oct 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price18.75Nov 12, 2024
Change
00%
Bid34.5
Ask38
volume0
Intrest6
Strike
13.5
13.5
Last Price0.25Oct 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Last Price18.25Nov 12, 2024
Change
00%
Bid34.2
Ask37.5
volume0
Intrest5
Strike
14
14
Last Price0.25Oct 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest20
Last Price17.78Nov 12, 2024
Change
00%
Bid33.8
Ask37
volume0
Intrest4
Strike
14.5
14.5
Last Price0.51Oct 14, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest17
Last Price18.59Nov 18, 2024
Change
00%
Bid32.6
Ask36.5
volume0
Intrest8
Strike
15
15
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest34
Last Price33.97Nov 22, 2024
Change
17.19102.44%
Bid32.5
Ask36
volume2
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
Ask35.5
volume0
Intrest5
Strike
16
16
Last Price0.65Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price18.1Nov 11, 2024
Change
00%
Bid31.7
Ask35
volume0
Intrest1
Strike
16.5
16.5
Last Price1.45Oct 31, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price17.61Nov 18, 2024
Change
00%
Bid31.3
Ask34.5
volume0
Intrest18
Strike
17
17
Last Price0.15Oct 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price17.1Nov 11, 2024
Change
00%
Bid30.9
Ask34
volume0
Intrest63
Strike
17.5
17.5
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest13
Last Price1.87Oct 22, 2024
Change
00%
Bid30.4
Ask33.5
volume0
Intrest2
Strike
18
18
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price29.42Nov 22, 2024
Change
13.3182.62%
Bid30
Ask33
volume2
Intrest52
Strike
18.5
18.5
Last Price0.18Nov 01, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Last Price31.72Nov 22, 2024
Change
22.6247.81%
Bid29.4
Ask32.5
volume1
Intrest5
Strike
19
19
Last Price2Oct 18, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest7
Last Price30.19Nov 21, 2024
Change
00%
Bid29.1
Ask32
volume0
Intrest12
Strike
19.5
19.5
Last Price0.35Oct 31, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price31.49Nov 22, 2024
Change
6.7327.18%
Bid28.4
Ask31.5
volume4
Intrest127
Strike
20
20
Last Price1.4Oct 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Last Price30.36Nov 22, 2024
Change
0.842.85%
Bid28
Ask30.8
volume11
Intrest15
Strike
20.5
20.5
Last Price0.29Nov 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price27.22Nov 22, 2024
Change
3.5414.95%
Bid27.6
Ask30.3
volume1
Intrest6
Strike
21
21
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price5.05Nov 01, 2024
Change
00%
Bid26.8
Ask30
volume0
Intrest3
Strike
21.5
21.5
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price27.09Nov 22, 2024
Change
10.3161.44%
Bid26.4
Ask29.3
volume1
Intrest27
Strike
22
22
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price27.5Nov 22, 2024
Change
14.45110.73%
Bid26.1
Ask28.6
volume5
Intrest9
Strike
22.5
22.5
Last Price0.55Nov 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price27.97Nov 22, 2024
Change
6.5730.7%
Bid25.6
Ask27.6
volume40
Intrest69
Strike
23
23
Last Price0.02Nov 22, 2024
Change
0.3694.74%
Bid-
Ask0.05
volume10
Intrest38
Last Price10.1Nov 12, 2024
Change
00%
Bid25
Ask27.7
volume0
Intrest10
Strike
23.5
23.5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.2
volume1
Intrest40
Last Price23.64Nov 21, 2024
Change
00%
Bid23.9
Ask27.3
volume0
Intrest29
Strike
24
24
Last Price0.09Nov 14, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest109
Last Price9.65Nov 15, 2024
Change
00%
Bid24.1
Ask26.7
volume0
Intrest517
Strike
24.5
24.5
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest526
Last Price26.28Nov 22, 2024
Change
0.080.31%
Bid23.6
Ask25.7
volume2
Intrest296
Strike
25
25
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest100
Last Price23.9Nov 22, 2024
Change
10.0572.56%
Bid22.7
Ask25.3
volume8
Intrest23
Strike
26
26
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest280
Last Price22.6Nov 22, 2024
Change
2.49.6%
Bid22.2
Ask24.1
volume8
Intrest72
Strike
26.5
26.5
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest133
Last Price22.88Nov 22, 2024
Change
2.4812.16%
Bid21.5
Ask23.9
volume7
Intrest134
Strike
27
27
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest90
Last Price23.88Nov 22, 2024
Change
0.461.89%
Bid21.1
Ask23.1
volume6
Intrest48
Strike
27.5
27.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest41
Last Price22.35Nov 22, 2024
Change
3.2517.02%
Bid20.6
Ask23.2
volume13
Intrest513
Strike
28
28
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.25
volume5
Intrest75
Last Price22.05Nov 22, 2024
Change
15.75250%
Bid19.8
Ask22.6
volume3
Intrest502
Strike
28.5
28.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest34
Last Price20.82Nov 22, 2024
Change
2.2111.88%
Bid19.6
Ask21.7
volume3
Intrest291
Strike
29
29
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest805
Last Price22.05Nov 21, 2024
Change
00%
Bid18.6
Ask20.1
volume0
Intrest383
Strike
30
30
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest331
Last Price16.6Nov 20, 2024
Change
00%
Bid17.6
Ask19.8
volume0
Intrest100
Strike
31
31
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.05
volume11
Intrest140
Last Price18.2Nov 22, 2024
Change
1.36.67%
Bid15.9
Ask19.4
volume10
Intrest833
Strike
32
32
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.55
volume1
Intrest322
Last Price17.63Nov 22, 2024
Change
0.31.67%
Bid15.6
Ask17.8
volume3
Intrest1744
Strike
33
33
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest290
Last Price16.47Nov 22, 2024
Change
0.070.43%
Bid14.6
Ask16.7
volume23
Intrest245
Strike
34
34
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest120
Last Price15.47Nov 22, 2024
Change
1.178.18%
Bid13.6
Ask16
volume36
Intrest554
Strike
35
35
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid-
Ask0.05
volume11
Intrest765
Last Price13.13Nov 22, 2024
Change
1.6711.28%
Bid12.7
Ask15.2
volume1
Intrest397
Strike
36
36
Last Price0.07Nov 22, 2024
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest354
Last Price11.33Nov 22, 2024
Change
2.7219.36%
Bid11.6
Ask13.4
volume3
Intrest321
Strike
37
37
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Last Price11.6Nov 22, 2024
Change
2.1115.39%
Bid10.6
Ask12.7
volume17
Intrest236
Strike
38
38
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume12
Intrest142
Last Price11.5Nov 22, 2024
Change
1.4210.99%
Bid9.6
Ask11.4
volume5
Intrest94
Strike
39
39
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.05
volume15
Intrest181
Last Price8.8Nov 22, 2024
Change
1.212%
Bid8.7
Ask10.1
volume309
Intrest1425
Strike
40
40
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume12
Intrest276
Last Price9.5Nov 22, 2024
Change
0.272.93%
Bid7.6
Ask9.3
volume3
Intrest197
Strike
41
41
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume115
Intrest89
Last Price7.26Nov 22, 2024
Change
0.749.25%
Bid5.9
Ask8.1
volume515
Intrest881
Strike
42
42
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.15
volume6
Intrest112
Last Price6.84Nov 22, 2024
Change
0.719.4%
Bid5
Ask7.1
volume33
Intrest1078
Strike
43
43
Last Price0.05Nov 22, 2024
Change
0.1979.17%
Bid-
Ask0.05
volume102
Intrest582
Last Price5.92Nov 22, 2024
Change
0.6810.3%
Bid4.5
Ask6.4
volume154
Intrest277
Strike
44
44
Last Price0.23Nov 22, 2024
Change
0.028%
Bid-
Ask0.05
volume56
Intrest221
Last Price4.85Nov 22, 2024
Change
0.9516.38%
Bid3.6
Ask5.3
volume15
Intrest433
Strike
45
45
Last Price0.03Nov 22, 2024
Change
0.4293.33%
Bid-
Ask0.05
volume361
Intrest1592
Last Price3.39Nov 22, 2024
Change
1.1825.82%
Bid2.05
Ask4.8
volume48
Intrest320
Strike
46
46
Last Price0.05Nov 22, 2024
Change
0.5591.67%
Bid-
Ask0.05
volume308
Intrest183
Last Price2.2Nov 22, 2024
Change
2.1148.96%
Bid1.55
Ask3.4
volume33
Intrest222
Strike
47
47
Last Price0.03Nov 22, 2024
Change
0.6795.71%
Bid-
Ask0.55
volume345
Intrest558
Last Price1.2Nov 22, 2024
Change
2.163.64%
Bid0.95
Ask2.8
volume83
Intrest161
Strike
48
48
Last Price0.05Nov 22, 2024
Change
1.1595.83%
Bid-
Ask0.05
volume363
Intrest81
Last Price0.38Nov 22, 2024
Change
2.3986.28%
Bid-
Ask1.55
volume132
Intrest174
Strike
49
49
Last Price0.05Nov 22, 2024
Change
1.496.55%
Bid-
Ask0.2
volume323
Intrest189
Last Price0.15Nov 22, 2024
Change
1.9492.82%
Bid0.05
Ask0.2
volume2341
Intrest2413
Strike
50
50
Last Price0.85Nov 22, 2024
Change
1.0354.79%
Bid0.2
Ask1.35
volume976
Intrest1067
Last Price0.08Nov 22, 2024
Change
1.5995.21%
Bid-
Ask0.5
volume373
Intrest213
Strike
51
51
Last Price1.15Nov 22, 2024
Change
1.353.06%
Bid0.45
Ask2.95
volume69
Intrest57
Last Price0.03Nov 22, 2024
Change
1.3497.81%
Bid-
Ask0.05
volume540
Intrest186
Strike
52
52
Last Price2.25Nov 22, 2024
Change
0.073.02%
Bid1.55
Ask4.7
volume71
Intrest58
Last Price0.1Nov 22, 2024
Change
0.8389.25%
Bid-
Ask0.05
volume87
Intrest252
Strike
53
53
Last Price3Nov 22, 2024
Change
0.39.09%
Bid2.2
Ask5.6
volume42
Intrest2
Last Price0.05Nov 22, 2024
Change
0.6592.86%
Bid-
Ask0.05
volume248
Intrest208
Strike
54
54
Last Price3Nov 22, 2024
Change
0.718.92%
Bid3
Ask6.8
volume7
Intrest8
Last Price0.05Nov 22, 2024
Change
0.5591.67%
Bid-
Ask0.05
volume595
Intrest716
Strike
55
55
Last Price6.4Nov 22, 2024
Change
2.252.38%
Bid4
Ask7.8
volume10
Intrest13
Last Price0.05Nov 22, 2024
Change
0.3386.84%
Bid-
Ask0.05
volume39
Intrest7
Strike
56
56
Last Price7Nov 21, 2024
Change
00%
Bid5.9
Ask8.7
volume0
Intrest1
Last Price0.05Nov 22, 2024
Change
0.385.71%
Bid-
Ask0.05
volume23
Intrest56
Strike
57
57
Last Price-
Change
-
Bid6.9
Ask9.8
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.2790%
Bid-
Ask0.05
volume1
Intrest27
Strike
58
58
Last Price-
Change
-
Bid7.2
Ask10.7
volume0
Intrest0
Last Price0.54Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
59
59
Last Price-
Change
-
Bid8.6
Ask11.8
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.2288%
Bid-
Ask0.05
volume179
Intrest806
Strike
60
60
Last Price-
Change
-
Bid9.5
Ask12.8
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0964.29%
Bid-
Ask0.05
volume4
Intrest270
Strike
65
65
Last Price-
Change
-
Bid13.9
Ask17.8
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest308
Strike
70
70
Last Price-
Change
-
Bid18.9
Ask22.8
volume0
Intrest0