Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00115000 | 2024-05-17 2:02PM EDT | 115.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240524C00125000 | 2024-04-19 11:57AM EDT | 125.00 | 27.46 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 233.64% |
| LEN240524C00130000 | 2024-04-15 12:40PM EDT | 130.00 | 28.40 | 40.00 | 42.90 | 0.00 | - | - | 1 | 334.72% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 140.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LEN240524C00142000 | 2024-05-17 11:21AM EDT | 142.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 145.00 | 9.48 | 19.00 | 22.70 | 0.00 | - | 1 | 50 | 130.91% |
| LEN240524C00150000 | 2024-05-20 11:22AM EDT | 150.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| LEN240524C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LEN240524C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LEN240524C00157500 | 2024-05-16 1:17PM EDT | 157.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240524C00160000 | 2024-05-20 10:04AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| LEN240524C00162500 | 2024-05-20 3:54PM EDT | 162.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| LEN240524C00165000 | 2024-05-20 3:58PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 113 | 496 | 1.56% |
| LEN240524C00167500 | 2024-05-20 12:46PM EDT | 167.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 150 | 6.25% |
| LEN240524C00170000 | 2024-05-20 3:26PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 366 | 6.25% |
| LEN240524C00172500 | 2024-05-20 3:54PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 195 | 391 | 12.50% |
| LEN240524C00175000 | 2024-05-20 2:22PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 12.50% |
| LEN240524C00177500 | 2024-05-20 12:00PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| LEN240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 25.00% |
| LEN240524C00182500 | 2024-05-16 9:30AM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LEN240524C00185000 | 2024-05-16 3:23PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LEN240524C00205000 | 2024-05-20 10:20AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 50.00% |
| LEN240524C00210000 | 2024-05-16 3:03PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 96 | 50.00% |
| LEN240524C00240000 | 2024-05-17 12:45PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00115000 | 2024-05-16 11:28AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LEN240524P00116000 | 2024-05-16 11:29AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 63 | 50.00% |
| LEN240524P00117000 | 2024-05-16 11:30AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| LEN240524P00118000 | 2024-05-15 2:55PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LEN240524P00119000 | 2024-05-15 2:54PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| LEN240524P00120000 | 2024-05-15 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LEN240524P00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| LEN240524P00130000 | 2024-05-20 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 141 | 50.00% |
| LEN240524P00135000 | 2024-05-20 2:10PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 558 | 572 | 50.00% |
| LEN240524P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| LEN240524P00145000 | 2024-05-20 11:14AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| LEN240524P00146000 | 2024-05-09 9:30AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LEN240524P00147000 | 2024-05-15 11:23AM EDT | 147.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| LEN240524P00149000 | 2024-05-15 11:29AM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LEN240524P00150000 | 2024-05-20 11:14AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LEN240524P00152500 | 2024-05-17 3:10PM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 12.50% |
| LEN240524P00155000 | 2024-05-20 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 209 | 12.50% |
| LEN240524P00157500 | 2024-05-20 3:44PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 77 | 203 | 6.25% |
| LEN240524P00160000 | 2024-05-20 3:42PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 81 | 177 | 6.25% |
| LEN240524P00162500 | 2024-05-20 3:40PM EDT | 162.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 197 | 1.56% |
| LEN240524P00165000 | 2024-05-20 12:28PM EDT | 165.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 142 | 187 | 0.00% |
| LEN240524P00167500 | 2024-05-20 3:44PM EDT | 167.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.00% |
| LEN240524P00170000 | 2024-05-20 11:23AM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 0.00% |
| LEN240524P00172500 | 2024-05-16 9:53AM EDT | 172.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| LEN240524P00175000 | 2024-05-15 1:21PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.