Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531C00145000 | 2024-04-23 1:38PM EDT | 145.00 | 13.43 | 17.30 | 18.20 | 0.00 | - | - | 3 | 47.12% |
| LEN240531C00150000 | 2024-05-02 11:53AM EDT | 150.00 | 13.01 | 12.50 | 13.20 | +5.91 | +83.24% | 1 | 18 | 36.23% |
| LEN240531C00155000 | 2024-05-15 1:18PM EDT | 155.00 | 15.04 | 7.60 | 8.50 | 0.00 | - | 3 | 10 | 29.64% |
| LEN240531C00160000 | 2024-05-16 11:28AM EDT | 160.00 | 8.85 | 4.30 | 4.50 | 0.00 | - | 1 | 84 | 26.15% |
| LEN240531C00162500 | 2024-05-20 3:44PM EDT | 162.50 | 4.15 | 2.95 | 3.20 | 0.00 | - | 11 | 138 | 27.30% |
| LEN240531C00165000 | 2024-05-21 10:28AM EDT | 165.00 | 2.10 | 1.90 | 2.05 | -0.72 | -25.53% | 242 | 73 | 26.82% |
| LEN240531C00167500 | 2024-05-21 10:26AM EDT | 167.50 | 1.25 | 1.10 | 1.25 | -0.55 | -30.56% | 7 | 14 | 26.72% |
| LEN240531C00170000 | 2024-05-21 10:25AM EDT | 170.00 | 0.78 | 0.70 | 0.80 | -0.27 | -25.71% | 163 | 579 | 27.78% |
| LEN240531C00172500 | 2024-05-20 2:03PM EDT | 172.50 | 0.91 | 0.35 | 0.50 | 0.00 | - | 14 | 20 | 28.71% |
| LEN240531C00175000 | 2024-05-21 10:28AM EDT | 175.00 | 0.20 | 0.25 | 0.35 | -0.20 | -40.00% | 241 | 279 | 30.52% |
| LEN240531C00177500 | 2024-05-15 12:51PM EDT | 177.50 | 1.30 | 0.10 | 0.30 | 0.00 | - | - | 55 | 33.64% |
| LEN240531C00180000 | 2024-05-17 12:54PM EDT | 180.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 166 | 36.23% |
| LEN240531C00182500 | 2024-05-15 3:33PM EDT | 182.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | - | 7 | 41.65% |
| LEN240531C00185000 | 2024-05-15 12:50PM EDT | 185.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 2 | 50.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 106.45% |
| LEN240531P00125000 | 2024-05-20 9:30AM EDT | 125.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | - | 5 | 89.26% |
| LEN240531P00130000 | 2024-05-20 10:03AM EDT | 130.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 13 | 68.75% |
| LEN240531P00135000 | 2024-05-10 9:59AM EDT | 135.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 155 | 62.40% |
| LEN240531P00140000 | 2024-05-16 9:50AM EDT | 140.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 5 | 199 | 54.88% |
| LEN240531P00145000 | 2024-05-17 12:54PM EDT | 145.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 1 | 89 | 52.86% |
| LEN240531P00148000 | 2024-05-20 9:37AM EDT | 148.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 36.82% |
| LEN240531P00150000 | 2024-05-21 10:28AM EDT | 150.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 241 | 45 | 33.99% |
| LEN240531P00152500 | 2024-05-20 3:56PM EDT | 152.50 | 0.46 | 0.45 | 0.55 | 0.00 | - | 38 | 45 | 32.52% |
| LEN240531P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 0.71 | 0.75 | 0.85 | 0.00 | - | 19 | 627 | 31.03% |
| LEN240531P00157500 | 2024-05-21 10:28AM EDT | 157.50 | 1.22 | 1.25 | 1.40 | +0.16 | +15.09% | 30 | 389 | 30.66% |
| LEN240531P00160000 | 2024-05-21 10:28AM EDT | 160.00 | 1.92 | 1.95 | 2.15 | +0.32 | +20.00% | 93 | 632 | 29.96% |
| LEN240531P00162500 | 2024-05-21 9:52AM EDT | 162.50 | 2.64 | 2.90 | 3.20 | +0.09 | +3.53% | 8 | 23 | 29.52% |
| LEN240531P00165000 | 2024-05-21 9:48AM EDT | 165.00 | 3.85 | 4.40 | 4.60 | +0.46 | +13.57% | 10 | 36 | 29.57% |
| LEN240531P00167500 | 2024-05-21 10:28AM EDT | 167.50 | 5.87 | 6.10 | 6.40 | +0.69 | +13.32% | 17 | 281 | 30.86% |
© 2024 Yahoo. All rights reserved.