Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00155000 | 2024-04-30 3:42PM EDT | 2024-05-03 | 1.00 | 0.85 | 1.00 | -1.70 | -62.96% | 62 | 212 | 41.60% |
| LEN240510C00155000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 2.10 | 1.85 | 2.05 | -1.50 | -41.67% | 4 | 42 | 34.40% |
| LEN240517C00155000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 3.53 | 2.80 | 3.10 | -0.77 | -17.91% | 45 | 1,764 | 34.82% |
| LEN240524C00155000 | 2024-04-29 11:14AM EDT | 2024-05-24 | 5.30 | 3.10 | 3.80 | 0.00 | - | 5 | 14 | 33.94% |
| LEN240531C00155000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 3.63 | 2.25 | 4.30 | 0.00 | - | 2 | 8 | 32.75% |
| LEN240621C00155000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 7.50 | 6.40 | 6.70 | -0.60 | -7.41% | 6 | 687 | 35.90% |
| LEN240719C00155000 | 2024-04-30 2:42PM EDT | 2024-07-19 | 9.00 | 8.20 | 8.40 | -0.90 | -9.09% | 42 | 169 | 34.96% |
| LEN240816C00155000 | 2024-04-30 1:51PM EDT | 2024-08-16 | 10.70 | 9.80 | 10.10 | -0.60 | -5.31% | 11 | 104 | 35.25% |
| LEN241115C00155000 | 2024-04-30 2:11PM EDT | 2024-11-15 | 15.60 | 14.30 | 14.90 | +1.20 | +8.33% | 5 | 28 | 36.72% |
| LEN250117C00155000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 19.70 | 17.20 | 17.80 | 0.00 | - | 2 | 448 | 37.67% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 2025-06-20 | 24.00 | 21.10 | 23.30 | -1.45 | -5.70% | 1 | 4 | 38.48% |
| LEN251219C00155000 | 2024-02-26 10:45AM EDT | 2025-12-19 | 30.36 | 37.90 | 39.10 | 0.00 | - | 2 | 24 | 52.26% |
| LEN260116C00155000 | 2024-04-23 12:41PM EDT | 2026-01-16 | 29.30 | 28.40 | 29.10 | -2.40 | -7.57% | 1 | 81 | 38.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00155000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 3.80 | 4.00 | 4.30 | +1.77 | +87.19% | 17 | 230 | 39.89% |
| LEN240510P00155000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 4.46 | 4.90 | 5.20 | +1.16 | +35.15% | 37 | 68 | 31.93% |
| LEN240517P00155000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 5.61 | 5.70 | 6.00 | +1.71 | +43.85% | 8 | 712 | 30.99% |
| LEN240524P00155000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 4.75 | 6.30 | 6.60 | 0.00 | - | 1 | 23 | 30.10% |
| LEN240531P00155000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 7.68 | 6.50 | 6.90 | 0.00 | - | 2 | 13 | 28.24% |
| LEN240621P00155000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 7.90 | 8.70 | 8.90 | +0.84 | +11.90% | 15 | 525 | 30.70% |
| LEN240719P00155000 | 2024-04-30 3:27PM EDT | 2024-07-19 | 10.10 | 10.20 | 10.40 | +1.40 | +16.09% | 45 | 454 | 30.08% |
| LEN240816P00155000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 10.70 | 11.30 | 11.60 | +0.90 | +9.18% | 5 | 113 | 29.55% |
| LEN241115P00155000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 12.50 | 14.60 | 14.90 | 0.00 | - | 5 | 82 | 29.17% |
| LEN250117P00155000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 16.50 | 16.20 | 16.70 | 0.00 | - | 10 | 434 | 28.93% |
| LEN251219P00155000 | 2023-12-19 2:21PM EDT | 2025-12-19 | 23.16 | 22.60 | 23.60 | 0.00 | - | 14 | 57 | 28.10% |
| LEN260116P00155000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 21.50 | 22.40 | 23.10 | 0.00 | - | 3 | 50 | 26.83% |
© 2024 Yahoo. All rights reserved.