Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 0.00% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 0.00% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 0.00% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 0.00% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 0.00% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 56.13% |
| LEN240816C00115000 | 2024-05-16 11:28AM EDT | 115.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LEN240816C00120000 | 2024-04-17 10:54AM EDT | 120.00 | 33.84 | 45.60 | 49.40 | 0.00 | - | 1 | 31 | 64.60% |
| LEN240816C00125000 | 2024-05-03 11:30AM EDT | 125.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 0.00% |
| LEN240816C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| LEN240816C00140000 | 2024-05-17 10:49AM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LEN240816C00145000 | 2024-05-14 10:51AM EDT | 145.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LEN240816C00150000 | 2024-05-16 1:54PM EDT | 150.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| LEN240816C00155000 | 2024-05-17 12:53PM EDT | 155.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| LEN240816C00160000 | 2024-05-20 2:29PM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 349 | 0.00% |
| LEN240816C00165000 | 2024-05-20 3:29PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,492 | 0.39% |
| LEN240816C00170000 | 2024-05-20 2:30PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 1.56% |
| LEN240816C00175000 | 2024-05-20 11:39AM EDT | 175.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 69 | 211 | 3.13% |
| LEN240816C00180000 | 2024-05-20 3:06PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 3.13% |
| LEN240816C00185000 | 2024-05-20 1:13PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 255 | 6.25% |
| LEN240816C00190000 | 2024-05-20 3:01PM EDT | 190.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
| LEN240816C00195000 | 2024-05-20 12:44PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 34.07% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 33.40% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 41.24% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 41.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 79.93% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 69.43% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 68.99% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 6 | 22 | 59.91% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 63.38% |
| LEN240816P00100000 | 2024-05-07 11:20AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 354 | 25.00% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 55.20% |
| LEN240816P00110000 | 2024-05-02 1:33PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| LEN240816P00115000 | 2024-05-09 10:27AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| LEN240816P00120000 | 2024-05-14 10:20AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 415 | 12.50% |
| LEN240816P00125000 | 2024-05-20 1:00PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 12.50% |
| LEN240816P00130000 | 2024-05-17 2:43PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| LEN240816P00135000 | 2024-05-20 3:55PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 181 | 6.25% |
| LEN240816P00140000 | 2024-05-20 12:51PM EDT | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| LEN240816P00145000 | 2024-05-20 2:50PM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 283 | 6.25% |
| LEN240816P00150000 | 2024-05-20 1:14PM EDT | 150.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 3.13% |
| LEN240816P00155000 | 2024-05-20 1:39PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 3.13% |
| LEN240816P00160000 | 2024-05-20 1:57PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 261 | 1.56% |
| LEN240816P00165000 | 2024-05-20 3:05PM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 340 | 0.00% |
| LEN240816P00170000 | 2024-05-20 2:57PM EDT | 170.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 264 | 492 | 0.00% |
| LEN240816P00175000 | 2024-05-20 10:52AM EDT | 175.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 47.45% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 56.26% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 50.30 | 53.40 | 0.00 | - | 5 | 0 | 58.04% |
© 2024 Yahoo. All rights reserved.