Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719C00105000 | 2024-05-15 11:18AM EDT | 105.00 | 63.60 | 57.00 | 60.60 | 0.00 | - | 5 | 29 | 71.70% |
| LEN240719C00110000 | 2024-04-10 10:08AM EDT | 110.00 | 51.54 | 53.50 | 55.10 | 0.00 | - | - | 24 | 71.68% |
| LEN240719C00115000 | 2024-03-14 12:10PM EDT | 115.00 | 43.90 | 44.40 | 48.10 | 0.00 | - | 1 | 1 | 47.85% |
| LEN240719C00120000 | 2024-03-14 11:46AM EDT | 120.00 | 41.00 | 41.20 | 43.60 | 0.00 | - | 4 | 4 | 50.88% |
| LEN240719C00125000 | 2024-05-14 3:05PM EDT | 125.00 | 38.34 | 37.40 | 41.00 | 0.00 | - | - | 1 | 51.76% |
| LEN240719C00130000 | 2024-05-14 11:46AM EDT | 130.00 | 33.21 | 33.10 | 34.80 | 0.00 | - | 2 | 11 | 50.78% |
| LEN240719C00135000 | 2024-05-14 11:46AM EDT | 135.00 | 28.60 | 27.70 | 30.00 | 0.00 | - | 2 | 24 | 45.97% |
| LEN240719C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 31.43 | 23.90 | 25.40 | 0.00 | - | 1 | 9 | 42.19% |
| LEN240719C00145000 | 2024-05-17 2:04PM EDT | 145.00 | 23.10 | 18.40 | 22.50 | 0.00 | - | 1 | 61 | 46.52% |
| LEN240719C00150000 | 2024-05-17 2:20PM EDT | 150.00 | 19.16 | 16.40 | 18.90 | 0.00 | - | 1 | 93 | 45.31% |
| LEN240719C00155000 | 2024-05-17 1:10PM EDT | 155.00 | 15.20 | 12.90 | 13.20 | 0.00 | - | 1 | 234 | 34.33% |
| LEN240719C00160000 | 2024-05-20 3:12PM EDT | 160.00 | 9.92 | 9.80 | 10.10 | -1.43 | -12.60% | 1 | 321 | 33.27% |
| LEN240719C00165000 | 2024-05-21 1:50PM EDT | 165.00 | 7.20 | 7.10 | 7.40 | -2.20 | -23.40% | 5 | 391 | 32.07% |
| LEN240719C00170000 | 2024-05-20 3:08PM EDT | 170.00 | 5.40 | 5.00 | 5.30 | -0.80 | -12.90% | 1 | 289 | 31.42% |
| LEN240719C00175000 | 2024-05-20 10:18AM EDT | 175.00 | 4.70 | 3.40 | 3.70 | 0.00 | - | 1 | 176 | 31.02% |
| LEN240719C00180000 | 2024-05-21 2:39PM EDT | 180.00 | 2.37 | 1.80 | 2.50 | -0.93 | -28.18% | 7 | 157 | 30.66% |
| LEN240719C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 1.80 | 0.30 | 1.65 | 0.00 | - | 1 | 127 | 30.45% |
| LEN240719C00190000 | 2024-05-21 2:39PM EDT | 190.00 | 1.02 | 1.00 | 1.10 | -0.41 | -28.67% | 2 | 35 | 30.58% |
| LEN240719C00195000 | 2024-05-15 12:53PM EDT | 195.00 | 1.63 | 0.55 | 0.75 | 0.00 | - | 3 | 26 | 31.01% |
| LEN240719C00200000 | 2024-05-15 2:31PM EDT | 200.00 | 1.05 | 0.35 | 0.55 | 0.00 | - | 1 | 76 | 31.93% |
| LEN240719C00210000 | 2024-03-13 3:59PM EDT | 210.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | - | 1 | 38.28% |
| LEN240719C00230000 | 2024-03-14 1:54PM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 46.95% |
| LEN240719C00240000 | 2024-03-13 3:24PM EDT | 240.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 51.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719P00100000 | 2024-05-21 10:32AM EDT | 100.00 | 0.11 | 0.05 | 0.75 | -0.11 | -50.00% | 2 | 23 | 64.36% |
| LEN240719P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | 6 | 6 | 53.32% |
| LEN240719P00115000 | 2024-05-20 2:08PM EDT | 115.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 54.52% |
| LEN240719P00120000 | 2024-05-06 3:07PM EDT | 120.00 | 0.43 | 0.25 | 0.45 | 0.00 | - | 6 | 13 | 44.04% |
| LEN240719P00125000 | 2024-05-20 3:54PM EDT | 125.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 134 | 41.48% |
| LEN240719P00130000 | 2024-05-20 3:54PM EDT | 130.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 99 | 37.72% |
| LEN240719P00135000 | 2024-05-20 12:54PM EDT | 135.00 | 0.82 | 0.85 | 1.00 | 0.00 | - | 20 | 127 | 35.74% |
| LEN240719P00140000 | 2024-05-20 1:56PM EDT | 140.00 | 1.12 | 1.15 | 2.15 | 0.00 | - | 7 | 132 | 38.82% |
| LEN240719P00145000 | 2024-05-15 3:55PM EDT | 145.00 | 1.30 | 1.90 | 2.10 | 0.00 | - | 42 | 248 | 32.35% |
| LEN240719P00150000 | 2024-05-21 12:50PM EDT | 150.00 | 3.20 | 2.90 | 3.10 | +0.60 | +23.08% | 4 | 167 | 31.19% |
| LEN240719P00155000 | 2024-05-21 2:14PM EDT | 155.00 | 4.63 | 4.30 | 4.50 | +0.53 | +12.93% | 7 | 435 | 30.20% |
| LEN240719P00160000 | 2024-05-21 2:14PM EDT | 160.00 | 6.48 | 6.10 | 6.40 | +0.68 | +11.72% | 6 | 608 | 29.44% |
| LEN240719P00165000 | 2024-05-21 2:00PM EDT | 165.00 | 8.70 | 8.50 | 8.80 | +1.44 | +19.83% | 3 | 261 | 28.70% |
| LEN240719P00170000 | 2024-05-21 2:03PM EDT | 170.00 | 11.70 | 11.30 | 11.80 | +1.70 | +17.00% | 3 | 204 | 28.30% |
| LEN240719P00175000 | 2024-04-03 10:33AM EDT | 175.00 | 16.30 | 17.40 | 18.30 | 0.00 | - | 1 | 22 | 40.67% |
| LEN240719P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 14.20 | 17.20 | 20.50 | 0.00 | - | 1 | 2 | 34.13% |
| LEN240719P00195000 | 2024-03-13 1:01PM EDT | 195.00 | 30.40 | 35.30 | 37.40 | 0.00 | - | - | 1 | 52.05% |
© 2024 Yahoo. All rights reserved.