Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00115000 | 2024-05-17 2:02PM EDT | 115.00 | 50.15 | 46.90 | 48.40 | 0.00 | - | 1 | 1 | 142.58% |
| LEN240524C00125000 | 2024-04-19 11:57AM EDT | 125.00 | 27.46 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 261.08% |
| LEN240524C00130000 | 2024-04-15 12:40PM EDT | 130.00 | 28.40 | 40.00 | 42.90 | 0.00 | - | - | 1 | 352.34% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 140.00 | 13.90 | 22.10 | 23.00 | 0.00 | - | - | 5 | 94.24% |
| LEN240524C00142000 | 2024-05-17 11:21AM EDT | 142.00 | 24.03 | 20.10 | 21.10 | 0.00 | - | 4 | 4 | 53.13% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 145.00 | 9.48 | 19.00 | 22.70 | 0.00 | - | 1 | 50 | 149.90% |
| LEN240524C00150000 | 2024-05-20 11:22AM EDT | 150.00 | 15.82 | 12.70 | 13.20 | 0.00 | - | 3 | 17 | 56.54% |
| LEN240524C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 9.45 | 9.90 | 10.70 | 0.00 | - | 6 | 6 | 55.32% |
| LEN240524C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 10.87 | 7.60 | 8.30 | 0.00 | - | 2 | 10 | 47.75% |
| LEN240524C00157500 | 2024-05-16 1:17PM EDT | 157.50 | 10.60 | 5.30 | 5.70 | 0.00 | - | - | 1 | 34.86% |
| LEN240524C00160000 | 2024-05-20 10:04AM EDT | 160.00 | 3.79 | 3.40 | 3.60 | -2.91 | -43.43% | 2 | 240 | 30.54% |
| LEN240524C00162500 | 2024-05-20 3:54PM EDT | 162.50 | 2.95 | 1.90 | 2.05 | 0.00 | - | 6 | 59 | 29.61% |
| LEN240524C00165000 | 2024-05-21 10:36AM EDT | 165.00 | 1.00 | 0.90 | 1.10 | -0.65 | -39.39% | 8 | 496 | 30.57% |
| LEN240524C00167500 | 2024-05-21 9:43AM EDT | 167.50 | 0.55 | 0.40 | 0.50 | -1.10 | -66.67% | 2 | 150 | 30.57% |
| LEN240524C00170000 | 2024-05-21 10:07AM EDT | 170.00 | 0.27 | 0.15 | 0.30 | -0.13 | -32.50% | 14 | 366 | 34.08% |
| LEN240524C00172500 | 2024-05-21 9:37AM EDT | 172.50 | 0.10 | 0.10 | 0.20 | -0.10 | -33.33% | 31 | 391 | 37.99% |
| LEN240524C00175000 | 2024-05-20 2:22PM EDT | 175.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 17 | 255 | 44.92% |
| LEN240524C00177500 | 2024-05-21 9:38AM EDT | 177.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 69 | 105 | 51.56% |
| LEN240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 23 | 53.13% |
| LEN240524C00182500 | 2024-05-16 9:30AM EDT | 182.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.05% |
| LEN240524C00185000 | 2024-05-16 3:23PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 79.49% |
| LEN240524C00205000 | 2024-05-20 10:20AM EDT | 205.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 100 | 110 | 122.36% |
| LEN240524C00210000 | 2024-05-16 3:03PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 96 | 101.17% |
| LEN240524C00240000 | 2024-05-17 12:45PM EDT | 240.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 169.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00115000 | 2024-05-16 11:28AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 126.56% |
| LEN240524P00116000 | 2024-05-16 11:29AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 63 | 133.59% |
| LEN240524P00117000 | 2024-05-16 11:30AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 90 | 130.47% |
| LEN240524P00118000 | 2024-05-15 2:55PM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 172.07% |
| LEN240524P00119000 | 2024-05-15 2:54PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 168.36% |
| LEN240524P00120000 | 2024-05-15 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 164.45% |
| LEN240524P00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 145.70% |
| LEN240524P00130000 | 2024-05-20 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 141 | 92.58% |
| LEN240524P00135000 | 2024-05-21 9:51AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 572 | 78.52% |
| LEN240524P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 84.57% |
| LEN240524P00145000 | 2024-05-20 11:14AM EDT | 145.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 8 | 26 | 63.38% |
| LEN240524P00146000 | 2024-05-09 9:30AM EDT | 146.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 67.38% |
| LEN240524P00147000 | 2024-05-15 11:23AM EDT | 147.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 2 | 6 | 63.97% |
| LEN240524P00149000 | 2024-05-15 11:29AM EDT | 149.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 59.28% |
| LEN240524P00150000 | 2024-05-21 10:23AM EDT | 150.00 | 0.15 | 0.05 | 0.65 | -0.10 | -40.00% | 12 | 50 | 55.76% |
| LEN240524P00152500 | 2024-05-21 10:33AM EDT | 152.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 8 | 27 | 40.92% |
| LEN240524P00155000 | 2024-05-21 10:33AM EDT | 155.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 209 | 36.28% |
| LEN240524P00157500 | 2024-05-21 9:57AM EDT | 157.50 | 0.41 | 0.45 | 0.55 | +0.01 | +2.50% | 22 | 203 | 33.30% |
| LEN240524P00160000 | 2024-05-21 9:31AM EDT | 160.00 | 1.18 | 0.95 | 1.10 | +0.43 | +57.33% | 9 | 177 | 31.89% |
| LEN240524P00162500 | 2024-05-21 9:34AM EDT | 162.50 | 2.15 | 1.90 | 2.05 | +0.75 | +53.57% | 1 | 197 | 30.79% |
| LEN240524P00165000 | 2024-05-20 12:28PM EDT | 165.00 | 1.76 | 3.40 | 3.60 | 0.00 | - | 142 | 187 | 31.86% |
| LEN240524P00167500 | 2024-05-20 3:44PM EDT | 167.50 | 4.30 | 5.40 | 5.70 | 0.00 | - | 15 | 96 | 36.43% |
| LEN240524P00170000 | 2024-05-20 11:23AM EDT | 170.00 | 5.10 | 7.50 | 8.20 | 0.00 | - | 18 | 81 | 46.34% |
| LEN240524P00172500 | 2024-05-16 9:53AM EDT | 172.50 | 6.50 | 9.80 | 11.10 | 0.00 | - | - | 19 | 64.43% |
| LEN240524P00175000 | 2024-05-15 1:21PM EDT | 175.00 | 6.55 | 10.70 | 13.20 | 0.00 | - | - | 3 | 64.06% |
© 2024 Yahoo. All rights reserved.