Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00095000 | 2024-03-28 2:41PM EDT | 95.00 | 81.63 | 65.10 | 66.80 | 0.00 | - | 10 | 10 | 0.00% |
| LEN250620C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 63.55 | 59.70 | 61.40 | 0.00 | - | - | 3 | 49.43% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 34.22% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 150.00 | 26.05 | 34.00 | 34.80 | 0.00 | - | 1 | 2 | 43.51% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 155.00 | 24.00 | 27.00 | 29.50 | 0.00 | - | 1 | 5 | 38.88% |
| LEN250620C00160000 | 2024-05-21 2:01PM EDT | 160.00 | 26.40 | 25.20 | 26.70 | +5.15 | +24.24% | 5 | 5 | 38.05% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 165.00 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 33.28% |
| LEN250620C00170000 | 2024-05-20 2:13PM EDT | 170.00 | 22.80 | 21.20 | 23.30 | 0.00 | - | 2 | 20 | 39.06% |
| LEN250620C00175000 | 2024-05-03 1:32PM EDT | 175.00 | 17.50 | 18.90 | 20.80 | 0.00 | - | 3 | 2 | 38.06% |
| LEN250620C00180000 | 2024-05-01 12:16PM EDT | 180.00 | 13.10 | 15.20 | 17.70 | 0.00 | - | 32 | 425 | 35.97% |
| LEN250620C00185000 | 2024-05-15 10:33AM EDT | 185.00 | 18.00 | 15.10 | 16.30 | 0.00 | - | 1 | 9 | 36.20% |
| LEN250620C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 14.80 | 13.30 | 14.60 | 0.00 | - | 1 | 350 | 35.79% |
| LEN250620C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 12.75 | 11.80 | 12.30 | 0.00 | - | 19 | 21 | 34.25% |
| LEN250620C00200000 | 2024-05-14 9:35AM EDT | 200.00 | 10.93 | 10.10 | 11.00 | 0.00 | - | 1 | 226 | 34.05% |
| LEN250620C00210000 | 2024-05-17 12:05PM EDT | 210.00 | 9.30 | 6.90 | 9.20 | 0.00 | - | 1 | 46 | 34.46% |
| LEN250620C00220000 | 2024-05-16 12:41PM EDT | 220.00 | 7.30 | 5.90 | 6.50 | 0.00 | - | 32 | 21 | 32.57% |
| LEN250620C00230000 | 2024-03-22 1:16PM EDT | 230.00 | 6.30 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 28.46% |
| LEN250620C00240000 | 2024-05-07 12:52PM EDT | 240.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 1 | 15 | 31.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 45.89% |
| LEN250620P00095000 | 2024-04-12 11:24AM EDT | 95.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 10 | 10 | 38.81% |
| LEN250620P00100000 | 2024-04-12 3:19PM EDT | 100.00 | 3.16 | 2.30 | 2.50 | 0.00 | - | 10 | 10 | 37.53% |
| LEN250620P00105000 | 2024-04-10 2:19PM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 5 | 7 | 36.42% |
| LEN250620P00110000 | 2024-05-09 10:19AM EDT | 110.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 56 | 36.06% |
| LEN250620P00115000 | 2024-04-19 12:13PM EDT | 115.00 | 6.40 | 4.00 | 4.40 | 0.00 | - | 11 | 20 | 34.76% |
| LEN250620P00120000 | 2024-05-02 10:39AM EDT | 120.00 | 7.00 | 4.90 | 5.30 | 0.00 | - | 1 | 11 | 34.06% |
| LEN250620P00125000 | 2024-04-25 11:41AM EDT | 125.00 | 8.70 | 5.80 | 6.30 | 0.00 | - | 32 | 23 | 33.30% |
| LEN250620P00130000 | 2024-05-16 11:54AM EDT | 130.00 | 6.40 | 6.90 | 7.30 | 0.00 | - | 23 | 20 | 32.29% |
| LEN250620P00135000 | 2024-05-17 10:18AM EDT | 135.00 | 8.00 | 7.20 | 8.60 | 0.00 | - | 1 | 2 | 31.62% |
| LEN250620P00140000 | 2024-05-20 1:18PM EDT | 140.00 | 9.30 | 9.50 | 10.00 | 0.00 | - | 10 | 18 | 30.87% |
| LEN250620P00145000 | 2024-05-16 11:42AM EDT | 145.00 | 10.20 | 11.10 | 13.40 | 0.00 | - | 1 | 2 | 33.23% |
| LEN250620P00150000 | 2024-05-20 11:25AM EDT | 150.00 | 12.50 | 12.70 | 13.60 | 0.00 | - | 28 | 36 | 29.88% |
| LEN250620P00155000 | 2024-05-20 11:51AM EDT | 155.00 | 14.31 | 14.60 | 16.10 | 0.00 | - | 19 | 21 | 30.05% |
| LEN250620P00160000 | 2024-05-21 3:25PM EDT | 160.00 | 17.20 | 16.80 | 17.80 | +0.50 | +2.99% | 2 | 18 | 28.68% |
| LEN250620P00165000 | 2024-05-20 11:25AM EDT | 165.00 | 18.50 | 19.10 | 19.80 | 0.00 | - | 5 | 32 | 27.51% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 170.00 | 20.90 | 21.60 | 23.90 | 0.00 | - | 8 | 25 | 29.17% |
© 2024 Yahoo. All rights reserved.