Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117C00037500 | 2024-01-10 4:49PM EDT | 37.50 | 115.50 | 115.10 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00040000 | 2023-10-17 2:25PM EDT | 40.00 | 71.40 | 86.90 | 89.40 | 0.00 | - | 3 | 5 | 0.00% |
| LEN250117C00042500 | 2024-01-25 4:37PM EDT | 42.50 | 106.64 | 110.50 | 115.50 | 0.00 | - | 1 | 14 | 0.00% |
| LEN250117C00045000 | 2023-10-17 2:10PM EDT | 45.00 | 67.00 | 83.00 | 84.10 | 0.00 | - | - | 2 | 0.00% |
| LEN250117C00047500 | 2022-12-20 1:36PM EDT | 47.50 | 46.20 | 50.50 | 53.40 | 0.00 | - | 30 | 82 | 0.00% |
| LEN250117C00050000 | 2024-01-30 3:54PM EDT | 50.00 | 102.69 | 108.50 | 111.00 | 0.00 | - | 12 | 916 | 0.00% |
| LEN250117C00055000 | 2023-12-28 2:02PM EDT | 55.00 | 95.50 | 92.90 | 95.80 | 0.00 | - | 1 | 542 | 0.00% |
| LEN250117C00060000 | 2024-05-07 1:14PM EDT | 60.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| LEN250117C00065000 | 2024-01-11 2:02PM EDT | 65.00 | 89.97 | 89.30 | 91.00 | 0.00 | - | 115 | 602 | 0.00% |
| LEN250117C00067500 | 2023-01-03 4:14PM EDT | 67.50 | 34.91 | 46.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00070000 | 2023-06-02 11:02AM EDT | 70.00 | 47.50 | 59.60 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00072500 | 2024-01-11 12:01PM EDT | 72.50 | 82.03 | 82.40 | 84.30 | 0.00 | - | 68 | 74 | 0.00% |
| LEN250117C00075000 | 2024-02-02 3:49PM EDT | 75.00 | 83.00 | 87.00 | 90.10 | 0.00 | - | 2 | 35 | 61.84% |
| LEN250117C00077500 | 2022-10-04 10:24AM EDT | 77.50 | 22.94 | 20.90 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| LEN250117C00080000 | 2024-04-12 3:01PM EDT | 80.00 | 81.21 | 84.10 | 87.60 | 0.00 | - | 18 | 135 | 63.38% |
| LEN250117C00082500 | 2024-03-04 2:27PM EDT | 82.50 | 82.00 | 84.00 | 88.00 | 0.00 | - | 2 | 50 | 76.56% |
| LEN250117C00085000 | 2024-01-09 12:40PM EDT | 85.00 | 67.56 | 71.40 | 74.30 | 0.00 | - | 10 | 87 | 0.00% |
| LEN250117C00087500 | 2023-11-17 2:36PM EDT | 87.50 | 46.86 | 65.90 | 68.10 | 0.00 | - | 10 | 12 | 0.00% |
| LEN250117C00090000 | 2024-05-07 11:29AM EDT | 90.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
| LEN250117C00092500 | 2023-09-15 12:18PM EDT | 92.50 | 33.40 | 28.80 | 29.50 | 0.00 | - | 5 | 17 | 0.00% |
| LEN250117C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 73.07 | 66.00 | 68.20 | 0.00 | - | 120 | 351 | 0.00% |
| LEN250117C00097500 | 2024-02-28 10:35AM EDT | 97.50 | 61.24 | 76.70 | 80.40 | 0.00 | - | 8 | 60 | 89.29% |
| LEN250117C00100000 | 2024-05-15 10:35AM EDT | 100.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| LEN250117C00105000 | 2024-05-15 12:33PM EDT | 105.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,211 | 0.00% |
| LEN250117C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| LEN250117C00115000 | 2024-04-19 12:36PM EDT | 115.00 | 42.50 | 55.60 | 56.70 | 0.00 | - | 1 | 732 | 55.13% |
| LEN250117C00120000 | 2024-04-25 1:51PM EDT | 120.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 40 | 261 | 0.00% |
| LEN250117C00125000 | 2024-05-15 12:52PM EDT | 125.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 670 | 0.00% |
| LEN250117C00130000 | 2024-05-16 10:56AM EDT | 130.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| LEN250117C00135000 | 2024-05-15 3:29PM EDT | 135.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| LEN250117C00140000 | 2024-05-17 10:49AM EDT | 140.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 0.00% |
| LEN250117C00145000 | 2024-05-17 11:24AM EDT | 145.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| LEN250117C00150000 | 2024-05-17 10:51AM EDT | 150.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,548 | 0.00% |
| LEN250117C00155000 | 2024-05-17 2:24PM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 449 | 0.00% |
| LEN250117C00160000 | 2024-05-08 3:23PM EDT | 160.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,075 | 0.00% |
| LEN250117C00165000 | 2024-05-16 3:48PM EDT | 165.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 0.39% |
| LEN250117C00170000 | 2024-05-20 3:26PM EDT | 170.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 645 | 1.56% |
| LEN250117C00175000 | 2024-05-20 12:30PM EDT | 175.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11,873 | 1.56% |
| LEN250117C00180000 | 2024-05-20 3:10PM EDT | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 489 | 3.13% |
| LEN250117C00185000 | 2024-05-20 1:18PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 48 | 309 | 3.13% |
| LEN250117C00190000 | 2024-05-20 11:18AM EDT | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 599 | 3.13% |
| LEN250117C00195000 | 2024-05-17 2:01PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 6.25% |
| LEN250117C00200000 | 2024-05-15 3:57PM EDT | 200.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 372 | 6.25% |
| LEN250117C00210000 | 2024-05-15 3:24PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 6.25% |
| LEN250117C00220000 | 2024-05-08 12:35PM EDT | 220.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| LEN250117C00230000 | 2024-04-19 1:32PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 6.25% |
| LEN250117C00240000 | 2024-05-20 2:53PM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| LEN250117C00250000 | 2024-05-20 3:57PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117P00037500 | 2024-05-16 12:07PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,359 | 25.00% |
| LEN250117P00040000 | 2024-02-09 4:50PM EDT | 40.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 76.56% |
| LEN250117P00042500 | 2024-04-17 10:21AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 72.07% |
| LEN250117P00045000 | 2023-05-01 9:44AM EDT | 45.00 | 1.25 | 0.70 | 3.10 | 0.00 | - | 1 | 8 | 104.18% |
| LEN250117P00047500 | 2023-12-19 4:26PM EDT | 47.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 72.36% |
| LEN250117P00050000 | 2024-05-01 2:54PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 89 | 255 | 25.00% |
| LEN250117P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| LEN250117P00060000 | 2024-04-04 2:55PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 144 | 61.91% |
| LEN250117P00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| LEN250117P00067500 | 2024-02-02 12:28PM EDT | 67.50 | 0.64 | 0.25 | 1.00 | 0.00 | - | 8 | 79 | 58.89% |
| LEN250117P00070000 | 2024-01-17 12:56PM EDT | 70.00 | 1.01 | 0.60 | 1.10 | 0.00 | - | 2 | 161 | 59.99% |
| LEN250117P00072500 | 2023-12-21 2:46PM EDT | 72.50 | 1.05 | 0.75 | 1.55 | 0.00 | - | 1 | 7 | 61.35% |
| LEN250117P00075000 | 2024-03-20 1:25PM EDT | 75.00 | 0.77 | 0.55 | 1.15 | 0.00 | - | 1 | 47 | 55.62% |
| LEN250117P00077500 | 2024-03-15 11:04AM EDT | 77.50 | 0.89 | 0.60 | 1.40 | 0.00 | - | 2 | 98 | 55.27% |
| LEN250117P00080000 | 2024-05-15 9:40AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 347 | 12.50% |
| LEN250117P00082500 | 2024-05-02 1:45PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| LEN250117P00085000 | 2024-05-15 1:20PM EDT | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 12.50% |
| LEN250117P00087500 | 2024-05-13 9:47AM EDT | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 12.50% |
| LEN250117P00090000 | 2024-05-16 1:27PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 41 | 463 | 12.50% |
| LEN250117P00092500 | 2024-05-09 11:31AM EDT | 92.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| LEN250117P00095000 | 2024-03-20 1:23PM EDT | 95.00 | 1.55 | 1.80 | 2.05 | 0.00 | - | 1 | 488 | 49.65% |
| LEN250117P00097500 | 2024-04-10 9:30AM EDT | 97.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 12.50% |
| LEN250117P00100000 | 2024-05-20 3:58PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 141 | 1,439 | 12.50% |
| LEN250117P00105000 | 2024-04-10 1:36PM EDT | 105.00 | 2.40 | 1.45 | 1.65 | 0.00 | - | 4 | 561 | 39.81% |
| LEN250117P00110000 | 2024-05-01 10:19AM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 12.50% |
| LEN250117P00115000 | 2024-05-13 12:45PM EDT | 115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 572 | 12.50% |
| LEN250117P00120000 | 2024-05-20 1:00PM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 727 | 6.25% |
| LEN250117P00125000 | 2024-05-20 3:54PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,143 | 6.25% |
| LEN250117P00130000 | 2024-05-03 3:32PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,788 | 6.25% |
| LEN250117P00135000 | 2024-04-16 10:38AM EDT | 135.00 | 9.60 | 4.90 | 5.30 | 0.00 | - | 1 | 343 | 32.41% |
| LEN250117P00140000 | 2024-05-16 12:38PM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 3.13% |
| LEN250117P00145000 | 2024-05-20 11:42AM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 3.13% |
| LEN250117P00150000 | 2024-05-20 11:42AM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 436 | 3.13% |
| LEN250117P00155000 | 2024-05-06 9:47AM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 1.56% |
| LEN250117P00160000 | 2024-05-17 11:56AM EDT | 160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.78% |
| LEN250117P00165000 | 2024-05-06 9:43AM EDT | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LEN250117P00170000 | 2024-05-16 3:43PM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| LEN250117P00175000 | 2024-03-14 12:18PM EDT | 175.00 | 26.10 | 24.30 | 25.10 | 0.00 | - | 7 | 31 | 34.49% |
| LEN250117P00180000 | 2024-01-24 12:05PM EDT | 180.00 | 36.10 | 30.50 | 31.20 | 0.00 | - | 4 | 22 | 39.78% |
| LEN250117P00185000 | 2024-01-24 12:05PM EDT | 185.00 | 40.10 | 34.00 | 36.50 | 0.00 | - | 24 | 27 | 43.32% |
| LEN250117P00190000 | 2024-02-05 3:35PM EDT | 190.00 | 39.80 | 34.30 | 35.00 | 0.00 | - | 2 | 8 | 33.26% |
| LEN250117P00195000 | 2024-01-30 4:04PM EDT | 195.00 | 44.60 | 37.50 | 41.20 | 0.00 | - | 2 | 17 | 38.19% |
| LEN250117P00200000 | 2024-04-19 3:47PM EDT | 200.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.