Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00165000 | 2024-04-30 3:04PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 4 | 492 | 44.34% |
| LEN240510C00165000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 0.55 | 0.20 | 0.30 | 0.00 | - | 2 | 580 | 33.55% |
| LEN240517C00165000 | 2024-04-30 12:52PM EDT | 2024-05-17 | 0.75 | 0.55 | 0.70 | -0.25 | -25.00% | 267 | 1,490 | 32.81% |
| LEN240524C00165000 | 2024-04-29 1:18PM EDT | 2024-05-24 | 1.15 | 0.30 | 1.45 | -0.38 | -24.84% | 10 | 27 | 35.52% |
| LEN240531C00165000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 1.50 | 1.25 | 1.45 | -0.40 | -21.05% | 2 | 9 | 31.40% |
| LEN240607C00165000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 2.49 | 1.65 | 1.95 | 0.00 | - | 2 | 6 | 31.95% |
| LEN240621C00165000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 3.50 | 3.10 | 3.30 | -0.50 | -12.50% | 13 | 661 | 34.69% |
| LEN240719C00165000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 4.90 | 4.40 | 4.60 | -0.60 | -10.91% | 34 | 146 | 33.26% |
| LEN240816C00165000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 6.55 | 5.90 | 6.10 | -0.55 | -7.75% | 10 | 1,484 | 33.62% |
| LEN241115C00165000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 12.18 | 10.30 | 10.60 | 0.00 | - | 7 | 44 | 35.26% |
| LEN250117C00165000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 25.62 | 13.60 | 14.90 | 0.00 | - | 3 | 358 | 39.20% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 16.30 | 18.80 | 0.00 | - | 6 | 8 | 37.17% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 40.32% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 23.80 | 24.70 | 0.00 | - | 1 | 5 | 37.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00165000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 11.73 | 12.90 | 14.60 | 0.00 | - | 2 | 13 | 58.50% |
| LEN240510P00165000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 13.90 | 13.00 | 14.20 | 0.00 | - | 1 | 3 | 44.04% |
| LEN240517P00165000 | 2024-04-30 2:56PM EDT | 2024-05-17 | 12.03 | 13.40 | 14.80 | +1.22 | +11.29% | 1 | 465 | 41.55% |
| LEN240524P00165000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 11.70 | 13.70 | 14.40 | 0.00 | - | 10 | 10 | 31.37% |
| LEN240621P00165000 | 2024-04-29 12:32PM EDT | 2024-06-21 | 12.92 | 13.00 | 15.70 | 0.00 | - | 1 | 345 | 29.51% |
| LEN240719P00165000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 14.39 | 16.10 | 17.60 | 0.00 | - | 463 | 175 | 31.79% |
| LEN240816P00165000 | 2024-04-30 1:04PM EDT | 2024-08-16 | 16.40 | 16.50 | 17.70 | +1.00 | +6.49% | 10 | 191 | 27.75% |
| LEN241115P00165000 | 2024-04-24 10:47AM EDT | 2024-11-15 | 19.10 | 19.10 | 21.60 | 0.00 | - | 17 | 46 | 29.82% |
| LEN250117P00165000 | 2024-04-08 2:20PM EDT | 2025-01-17 | 16.42 | 21.70 | 22.30 | 0.00 | - | 2 | 14 | 27.42% |
| LEN250620P00165000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 25.60 | 24.60 | 26.60 | 0.00 | - | 1 | 17 | 28.55% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 21.74% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 2026-01-16 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 24.05% |
© 2024 Yahoo. All rights reserved.