Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2023-10-06 9:52AM EDT | 60.00 | 54.62 | 63.60 | 67.00 | 0.00 | - | 2 | 2 | 0.00% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 0.00% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 0.00% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 45.25% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 28.00% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 45.91% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 33.85% |
| LEN260116C00100000 | 2024-05-15 12:43PM EDT | 100.00 | 77.54 | 70.70 | 72.20 | 0.00 | - | 2 | 243 | 48.33% |
| LEN260116C00110000 | 2024-03-14 2:27PM EDT | 110.00 | 57.99 | 62.00 | 63.00 | 0.00 | - | 10 | 110 | 43.26% |
| LEN260116C00115000 | 2024-03-14 9:30AM EDT | 115.00 | 58.83 | 58.30 | 59.40 | 0.00 | - | 15 | 61 | 42.62% |
| LEN260116C00120000 | 2024-03-26 11:02AM EDT | 120.00 | 61.50 | 45.40 | 49.00 | 0.00 | - | 1 | 37 | 29.65% |
| LEN260116C00125000 | 2024-04-16 3:11PM EDT | 125.00 | 46.00 | 55.50 | 56.70 | 0.00 | - | 1 | 9 | 47.98% |
| LEN260116C00130000 | 2024-03-21 10:11AM EDT | 130.00 | 52.56 | 38.50 | 42.50 | 0.00 | - | 5 | 77 | 30.30% |
| LEN260116C00135000 | 2024-05-03 3:50PM EDT | 135.00 | 43.70 | 46.00 | 47.00 | 0.00 | - | 8 | 181 | 41.50% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 140.00 | 39.40 | 42.80 | 44.40 | 0.00 | - | 2 | 39 | 41.49% |
| LEN260116C00145000 | 2024-05-13 3:40PM EDT | 145.00 | 39.92 | 39.80 | 41.00 | 0.00 | - | 1 | 103 | 40.23% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 150.00 | 31.20 | 36.90 | 38.00 | 0.00 | - | 2 | 94 | 39.39% |
| LEN260116C00155000 | 2024-05-17 9:57AM EDT | 155.00 | 36.65 | 34.20 | 35.50 | 0.00 | - | 1 | 81 | 39.07% |
| LEN260116C00160000 | 2024-05-17 9:57AM EDT | 160.00 | 34.15 | 31.40 | 33.50 | 0.00 | - | 1 | 53 | 39.23% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 165.00 | 29.30 | 29.40 | 30.40 | 0.00 | - | 1 | 5 | 37.88% |
| LEN260116C00170000 | 2024-05-17 9:37AM EDT | 170.00 | 28.86 | 26.60 | 28.30 | 0.00 | - | 1 | 1,480 | 37.64% |
| LEN260116C00175000 | 2024-05-15 11:38AM EDT | 175.00 | 28.40 | 24.40 | 25.40 | 0.00 | - | 2 | 969 | 36.31% |
| LEN260116C00180000 | 2024-05-10 3:05PM EDT | 180.00 | 23.00 | 22.30 | 24.20 | 0.00 | - | 1 | 64 | 36.89% |
| LEN260116C00185000 | 2024-05-07 1:29PM EDT | 185.00 | 20.20 | 20.30 | 22.20 | 0.00 | - | 1 | 42 | 36.38% |
| LEN260116C00190000 | 2024-05-21 10:38AM EDT | 190.00 | 19.30 | 18.50 | 19.80 | +2.42 | +14.34% | 1 | 12 | 35.27% |
| LEN260116C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 18.18 | 16.80 | 18.80 | 0.00 | - | 18 | 137 | 35.72% |
| LEN260116C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 13.00 | 16.80 | 19.30 | 0.00 | - | 8 | 141 | 37.90% |
| LEN260116C00210000 | 2024-03-20 9:42AM EDT | 210.00 | 12.50 | 8.20 | 11.10 | 0.00 | - | 1 | 3 | 30.44% |
| LEN260116C00220000 | 2024-04-03 11:41AM EDT | 220.00 | 12.10 | 9.10 | 10.20 | 0.00 | - | 1 | 1 | 31.72% |
| LEN260116C00230000 | 2024-04-15 2:29PM EDT | 230.00 | 8.00 | 10.30 | 12.20 | 0.00 | - | 1 | 40 | 36.77% |
| LEN260116C00240000 | 2024-03-14 10:02AM EDT | 240.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 32.25% |
| LEN260116C00250000 | 2024-05-20 12:53PM EDT | 250.00 | 6.20 | 4.90 | 5.60 | 0.00 | - | 1 | 2 | 30.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-04-18 12:01PM EDT | 55.00 | 1.20 | 0.85 | 1.45 | 0.00 | - | 1 | 24 | 50.28% |
| LEN260116P00060000 | 2024-04-25 2:25PM EDT | 60.00 | 1.33 | 0.10 | 1.90 | 0.00 | - | 10 | 165 | 51.92% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 56.85% |
| LEN260116P00070000 | 2024-03-21 2:32PM EDT | 70.00 | 1.76 | 1.95 | 2.40 | 0.00 | - | 1 | 112 | 47.33% |
| LEN260116P00075000 | 2024-04-19 12:36PM EDT | 75.00 | 2.70 | 0.85 | 2.70 | 0.00 | - | 1 | 16 | 45.32% |
| LEN260116P00080000 | 2024-05-16 2:07PM EDT | 80.00 | 2.10 | 2.10 | 2.45 | 0.00 | - | 1 | 25 | 41.03% |
| LEN260116P00085000 | 2024-04-18 12:06PM EDT | 85.00 | 3.47 | 1.45 | 2.75 | 0.00 | - | 1 | 2 | 39.26% |
| LEN260116P00090000 | 2024-03-27 3:13PM EDT | 90.00 | 3.27 | 3.60 | 4.10 | 0.00 | - | 9 | 9 | 40.94% |
| LEN260116P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 1 | 21 | 36.76% |
| LEN260116P00100000 | 2024-05-06 11:21AM EDT | 100.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 1 | 523 | 36.50% |
| LEN260116P00110000 | 2024-04-09 1:14PM EDT | 110.00 | 5.98 | 5.50 | 6.10 | 0.00 | - | 1 | 48 | 34.49% |
| LEN260116P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| LEN260116P00120000 | 2024-04-22 11:15AM EDT | 120.00 | 10.50 | 7.50 | 8.20 | 0.00 | - | 5 | 21 | 33.05% |
| LEN260116P00125000 | 2024-05-07 10:04AM EDT | 125.00 | 9.00 | 8.70 | 9.40 | 0.00 | - | 1 | 10 | 32.33% |
| LEN260116P00130000 | 2024-05-07 11:33AM EDT | 130.00 | 10.40 | 9.90 | 10.60 | 0.00 | - | 5 | 22 | 31.43% |
| LEN260116P00135000 | 2024-05-15 2:53PM EDT | 135.00 | 10.00 | 11.30 | 12.10 | 0.00 | - | 2 | 6 | 30.83% |
| LEN260116P00140000 | 2024-05-10 3:43PM EDT | 140.00 | 12.70 | 12.70 | 13.40 | 0.00 | - | 2 | 16 | 29.76% |
| LEN260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.80 | 14.40 | 16.30 | 0.00 | - | 1 | 16 | 30.70% |
| LEN260116P00150000 | 2024-05-16 1:12PM EDT | 150.00 | 15.50 | 16.20 | 18.30 | 0.00 | - | 1 | 198 | 30.18% |
| LEN260116P00155000 | 2024-05-15 11:38AM EDT | 155.00 | 16.80 | 18.10 | 20.30 | 0.00 | - | 1 | 51 | 29.48% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 160.00 | 18.34 | 20.20 | 21.10 | 0.00 | - | 2 | 34 | 27.13% |
| LEN260116P00165000 | 2024-05-15 11:38AM EDT | 165.00 | 20.80 | 22.50 | 23.80 | 0.00 | - | 1 | 12 | 26.96% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 170.00 | 30.75 | 23.60 | 24.60 | 0.00 | - | 1 | 89 | 24.32% |
| LEN260116P00175000 | 2024-03-07 2:29PM EDT | 175.00 | 28.04 | 26.80 | 28.00 | 0.00 | - | 5 | 39 | 24.59% |
| LEN260116P00180000 | 2024-05-15 9:38AM EDT | 180.00 | 27.92 | 30.30 | 31.30 | 0.00 | - | 10 | 18 | 24.54% |
| LEN260116P00185000 | 2024-05-15 11:04AM EDT | 185.00 | 31.20 | 33.30 | 34.50 | 0.00 | - | 19 | 23 | 24.17% |
| LEN260116P00190000 | 2024-05-17 10:44AM EDT | 190.00 | 35.06 | 36.20 | 37.50 | 0.00 | - | 1 | 1 | 23.35% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 23.57% |
© 2024 Yahoo. All rights reserved.