Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 87.40 | 90.50 | 0.00 | - | 18 | 79 | 172.75% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 0.00% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-05-07 3:42PM EDT | 90.00 | 72.12 | 71.90 | 73.40 | 0.00 | - | 3 | 164 | 98.54% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 0.00% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 70.50 | 72.70 | 0.00 | - | 11 | 126 | 206.49% |
| LEN240621C00105000 | 2024-04-16 10:00AM EDT | 105.00 | 48.01 | 62.10 | 63.50 | 0.00 | - | 2 | 77 | 155.32% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 123.78% |
| LEN240621C00115000 | 2024-05-06 3:59PM EDT | 115.00 | 47.00 | 47.60 | 48.60 | 0.00 | - | 6 | 442 | 73.85% |
| LEN240621C00120000 | 2024-04-29 10:47AM EDT | 120.00 | 37.20 | 42.10 | 44.50 | 0.00 | - | 1 | 503 | 70.02% |
| LEN240621C00125000 | 2024-05-17 10:33AM EDT | 125.00 | 41.49 | 37.70 | 38.60 | 0.00 | - | 18 | 131 | 59.86% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 36.00 | 37.90 | 0.00 | - | 1 | 273 | 91.85% |
| LEN240621C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 25.84 | 27.90 | 29.20 | 0.00 | - | 1 | 584 | 50.81% |
| LEN240621C00140000 | 2024-05-16 1:54PM EDT | 140.00 | 28.41 | 23.10 | 24.30 | 0.00 | - | 2 | 524 | 50.71% |
| LEN240621C00145000 | 2024-05-17 2:04PM EDT | 145.00 | 22.00 | 19.10 | 19.50 | 0.00 | - | 1 | 889 | 44.04% |
| LEN240621C00150000 | 2024-05-20 3:29PM EDT | 150.00 | 16.60 | 14.10 | 15.20 | 0.00 | - | 5 | 591 | 40.33% |
| LEN240621C00155000 | 2024-05-21 11:53AM EDT | 155.00 | 11.04 | 11.10 | 11.40 | -1.82 | -14.15% | 1 | 737 | 37.99% |
| LEN240621C00160000 | 2024-05-21 1:49PM EDT | 160.00 | 7.90 | 7.80 | 8.00 | -1.30 | -14.13% | 28 | 648 | 35.46% |
| LEN240621C00165000 | 2024-05-21 1:31PM EDT | 165.00 | 5.40 | 5.20 | 5.40 | -1.20 | -18.18% | 3 | 1,725 | 34.31% |
| LEN240621C00170000 | 2024-05-20 3:13PM EDT | 170.00 | 4.35 | 3.30 | 3.50 | 0.00 | - | 48 | 986 | 33.78% |
| LEN240621C00175000 | 2024-05-21 12:19PM EDT | 175.00 | 1.95 | 2.00 | 2.10 | -0.60 | -23.53% | 8 | 344 | 33.01% |
| LEN240621C00180000 | 2024-05-20 3:44PM EDT | 180.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 11 | 255 | 33.84% |
| LEN240621C00185000 | 2024-05-21 9:42AM EDT | 185.00 | 0.78 | 0.60 | 0.85 | -0.27 | -25.71% | 6 | 511 | 34.55% |
| LEN240621C00190000 | 2024-05-21 10:08AM EDT | 190.00 | 0.50 | 0.40 | 0.50 | -0.23 | -31.51% | 1 | 280 | 34.79% |
| LEN240621C00195000 | 2024-05-15 2:10PM EDT | 195.00 | 0.78 | 0.15 | 0.35 | 0.00 | - | 1 | 416 | 36.38% |
| LEN240621C00200000 | 2024-05-07 3:49PM EDT | 200.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 152 | 47.17% |
| LEN240621C00210000 | 2024-04-10 1:00PM EDT | 210.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 53.66% |
| LEN240621C00220000 | 2024-04-01 3:40PM EDT | 220.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 61.45% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 58.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 157.81% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 137.31% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-04-04 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 114.16% |
| LEN240621P00085000 | 2024-02-08 12:44PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 105.27% |
| LEN240621P00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,106 | 78.52% |
| LEN240621P00095000 | 2024-03-25 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 91.50% |
| LEN240621P00100000 | 2024-05-13 2:48PM EDT | 100.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 10 | 2,124 | 81.35% |
| LEN240621P00105000 | 2024-05-20 2:11PM EDT | 105.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 2,407 | 62.50% |
| LEN240621P00110000 | 2024-05-13 3:58PM EDT | 110.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 5 | 1,735 | 72.71% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.05 | 0.60 | 0.00 | - | 2 | 1,030 | 63.18% |
| LEN240621P00120000 | 2024-05-07 9:34AM EDT | 120.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 561 | 57.96% |
| LEN240621P00125000 | 2024-05-10 3:02PM EDT | 125.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 5 | 483 | 52.59% |
| LEN240621P00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.34 | 0.10 | 0.45 | 0.00 | - | 1 | 253 | 46.53% |
| LEN240621P00135000 | 2024-05-15 2:50PM EDT | 135.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 10 | 391 | 40.04% |
| LEN240621P00140000 | 2024-05-21 11:34AM EDT | 140.00 | 0.65 | 0.60 | 0.70 | +0.04 | +6.56% | 2 | 594 | 37.40% |
| LEN240621P00145000 | 2024-05-20 3:55PM EDT | 145.00 | 0.98 | 1.00 | 1.10 | 0.00 | - | 15 | 561 | 34.91% |
| LEN240621P00150000 | 2024-05-21 12:12PM EDT | 150.00 | 1.85 | 1.70 | 1.85 | +0.30 | +19.35% | 52 | 493 | 33.40% |
| LEN240621P00155000 | 2024-05-21 1:56PM EDT | 155.00 | 2.95 | 2.90 | 3.00 | +0.22 | +8.06% | 36 | 617 | 31.90% |
| LEN240621P00160000 | 2024-05-21 1:48PM EDT | 160.00 | 4.70 | 4.50 | 4.70 | +0.90 | +23.68% | 8 | 614 | 30.52% |
| LEN240621P00165000 | 2024-05-21 1:45PM EDT | 165.00 | 7.10 | 6.90 | 7.10 | +1.40 | +24.56% | 7 | 460 | 29.43% |
| LEN240621P00170000 | 2024-05-20 11:05AM EDT | 170.00 | 8.20 | 10.00 | 10.30 | 0.00 | - | 1 | 311 | 29.00% |
| LEN240621P00175000 | 2024-05-17 2:29PM EDT | 175.00 | 11.80 | 13.70 | 14.20 | 0.00 | - | 7 | 181 | 29.32% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 17.80 | 20.30 | 0.00 | - | 17 | 74 | 43.70% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 29.70 | 32.50 | 0.00 | - | 65 | 0 | 85.69% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 70.42% |
© 2024 Yahoo. All rights reserved.