Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| LEN241115C00100000 | 2024-04-19 10:05AM EDT | 100.00 | 55.83 | 66.30 | 70.00 | 0.00 | - | 6 | 6 | 71.20% |
| LEN241115C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 47.01 | 58.10 | 60.70 | 0.00 | - | 6 | 7 | 65.83% |
| LEN241115C00125000 | 2024-04-17 10:38AM EDT | 125.00 | 34.24 | 44.80 | 46.00 | 0.00 | - | 1 | 1 | 54.07% |
| LEN241115C00130000 | 2024-05-14 10:37AM EDT | 130.00 | 37.40 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 43.43% |
| LEN241115C00140000 | 2024-05-13 1:23PM EDT | 140.00 | 30.20 | 30.00 | 30.50 | 0.00 | - | 1 | 77 | 39.81% |
| LEN241115C00145000 | 2024-05-16 11:03AM EDT | 145.00 | 30.20 | 24.80 | 26.80 | 0.00 | - | 11 | 36 | 38.42% |
| LEN241115C00150000 | 2024-05-15 3:50PM EDT | 150.00 | 30.05 | 22.70 | 23.40 | 0.00 | - | 3 | 25 | 37.34% |
| LEN241115C00155000 | 2024-05-16 10:49AM EDT | 155.00 | 23.35 | 19.80 | 20.20 | 0.00 | - | 10 | 45 | 36.26% |
| LEN241115C00160000 | 2024-05-16 3:19PM EDT | 160.00 | 17.04 | 15.10 | 18.40 | -2.96 | -14.80% | 1 | 230 | 37.84% |
| LEN241115C00165000 | 2024-05-21 11:55AM EDT | 165.00 | 14.70 | 14.30 | 14.70 | -1.90 | -11.45% | 14 | 116 | 34.63% |
| LEN241115C00170000 | 2024-05-21 3:31PM EDT | 170.00 | 12.30 | 10.60 | 12.40 | -0.70 | -5.38% | 27 | 72 | 34.03% |
| LEN241115C00175000 | 2024-05-21 12:57PM EDT | 175.00 | 10.20 | 8.70 | 10.30 | -1.60 | -13.56% | 6 | 59 | 33.33% |
| LEN241115C00180000 | 2024-05-21 1:01PM EDT | 180.00 | 8.40 | 7.60 | 8.50 | -1.10 | -11.58% | 4 | 65 | 32.78% |
| LEN241115C00185000 | 2024-05-09 10:49AM EDT | 185.00 | 6.20 | 6.60 | 7.00 | 0.00 | - | 1 | 9 | 32.41% |
| LEN241115C00190000 | 2024-05-20 3:03PM EDT | 190.00 | 6.30 | 5.30 | 5.80 | 0.00 | - | 6 | 63 | 32.29% |
| LEN241115C00195000 | 2024-04-12 10:29AM EDT | 195.00 | 5.40 | 4.40 | 4.90 | 0.00 | - | 10 | 14 | 32.51% |
| LEN241115C00200000 | 2024-05-17 10:41AM EDT | 200.00 | 3.50 | 3.30 | 3.70 | -0.90 | -20.45% | 1 | 146 | 31.40% |
| LEN241115C00210000 | 2024-04-11 11:16AM EDT | 210.00 | 3.00 | 2.15 | 2.45 | 0.00 | - | 10 | 26 | 31.35% |
| LEN241115C00220000 | 2024-04-10 11:37AM EDT | 220.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 30.57% |
| LEN241115C00230000 | 2024-04-17 10:16AM EDT | 230.00 | 0.77 | 0.95 | 1.15 | 0.00 | - | 1 | 15 | 32.04% |
| LEN241115C00240000 | 2024-04-18 10:00AM EDT | 240.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 53 | 32.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 3 | 10 | 47.90% |
| LEN241115P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 0.60 | 0.40 | 1.10 | 0.00 | - | 12 | 24 | 45.44% |
| LEN241115P00105000 | 2024-05-15 3:59PM EDT | 105.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 6 | 78 | 40.75% |
| LEN241115P00110000 | 2024-05-08 10:41AM EDT | 110.00 | 1.34 | 1.05 | 1.15 | 0.00 | - | 1 | 1,695 | 38.34% |
| LEN241115P00115000 | 2024-05-20 3:50PM EDT | 115.00 | 1.40 | 1.30 | 1.65 | 0.00 | - | 11 | 75 | 38.11% |
| LEN241115P00120000 | 2024-05-21 3:54PM EDT | 120.00 | 1.77 | 1.75 | 1.90 | +0.10 | +5.99% | 1 | 168 | 35.82% |
| LEN241115P00125000 | 2024-05-20 3:45PM EDT | 125.00 | 2.22 | 2.20 | 2.45 | 0.00 | - | 3 | 52 | 34.76% |
| LEN241115P00130000 | 2024-05-07 3:52PM EDT | 130.00 | 3.31 | 2.85 | 3.10 | 0.00 | - | 4 | 64 | 33.62% |
| LEN241115P00135000 | 2024-05-20 3:55PM EDT | 135.00 | 3.68 | 3.70 | 3.90 | 0.00 | - | 8 | 44 | 32.51% |
| LEN241115P00140000 | 2024-05-17 2:27PM EDT | 140.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 7 | 93 | 31.83% |
| LEN241115P00145000 | 2024-05-17 1:09PM EDT | 145.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 10 | 49 | 30.83% |
| LEN241115P00150000 | 2024-05-17 1:23PM EDT | 150.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 10 | 61 | 30.03% |
| LEN241115P00155000 | 2024-05-20 3:59PM EDT | 155.00 | 9.20 | 9.20 | 9.40 | 0.00 | - | 8 | 75 | 29.11% |
| LEN241115P00160000 | 2024-05-21 11:03AM EDT | 160.00 | 11.60 | 11.20 | 11.60 | +1.20 | +11.54% | 15 | 102 | 28.70% |
| LEN241115P00165000 | 2024-05-21 2:28PM EDT | 165.00 | 13.90 | 13.50 | 14.50 | +1.10 | +8.59% | 1 | 68 | 29.17% |
| LEN241115P00170000 | 2024-05-21 1:41PM EDT | 170.00 | 16.65 | 16.10 | 16.90 | +1.55 | +10.26% | 38 | 8 | 27.88% |
| LEN241115P00175000 | 2024-05-20 3:39PM EDT | 175.00 | 18.70 | 18.20 | 19.50 | 0.00 | - | 3 | 5 | 26.34% |
| LEN241115P00180000 | 2024-04-02 1:42PM EDT | 180.00 | 24.80 | 27.80 | 30.50 | 0.00 | - | 3 | 4 | 43.49% |
| LEN241115P00190000 | 2024-04-01 1:01PM EDT | 190.00 | 27.30 | 34.80 | 36.50 | 0.00 | - | - | 10 | 40.74% |
© 2024 Yahoo. All rights reserved.