Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00060000 | 2024-04-22 11:17AM EDT | 60.00 | 90.50 | 109.00 | 111.20 | 0.00 | - | 30 | 0 | 593.75% |
| LEN240517C00070000 | 2023-09-27 1:57PM EDT | 70.00 | 44.40 | 36.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00080000 | 2023-09-27 11:55AM EDT | 80.00 | 36.10 | 27.80 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00085000 | 2024-04-19 3:48PM EDT | 85.00 | 64.62 | 82.90 | 86.10 | 0.00 | - | 3 | 0 | 504.20% |
| LEN240517C00090000 | 2024-04-16 10:00AM EDT | 90.00 | 62.33 | 77.90 | 80.80 | 0.00 | - | 2 | 0 | 446.29% |
| LEN240517C00095000 | 2024-03-11 11:28AM EDT | 95.00 | 69.03 | 60.10 | 63.20 | 0.00 | - | 35 | 36 | 0.00% |
| LEN240517C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 60.93 | 58.60 | 61.80 | 0.00 | - | 30 | 26 | 0.00% |
| LEN240517C00105000 | 2024-04-19 10:05AM EDT | 105.00 | 64.20 | 63.90 | 65.90 | +16.29 | +34.00% | 5 | 29 | 274.22% |
| LEN240517C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 42.89 | 58.30 | 61.20 | 0.00 | - | 6 | 29 | 228.91% |
| LEN240517C00115000 | 2024-05-03 11:23AM EDT | 115.00 | 44.27 | 53.70 | 55.90 | 0.00 | - | 2 | 99 | 215.63% |
| LEN240517C00120000 | 2024-05-15 12:52PM EDT | 120.00 | 49.84 | 49.40 | 50.80 | +7.64 | +18.10% | 2 | 182 | 225.20% |
| LEN240517C00125000 | 2024-05-07 2:38PM EDT | 125.00 | 36.70 | 44.00 | 45.40 | 0.00 | - | 18 | 229 | 160.74% |
| LEN240517C00130000 | 2024-05-01 3:49PM EDT | 130.00 | 23.92 | 39.10 | 41.00 | 0.00 | - | 5 | 50 | 177.44% |
| LEN240517C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 31.80 | 34.20 | 35.50 | +5.72 | +21.93% | 23 | 193 | 141.21% |
| LEN240517C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 29.81 | 28.80 | 30.80 | +6.75 | +29.27% | 2 | 155 | 117.97% |
| LEN240517C00141000 | 2024-05-10 1:10PM EDT | 141.00 | 22.20 | 27.90 | 29.90 | 0.00 | - | 4 | 5 | 122.07% |
| LEN240517C00142000 | 2024-05-02 1:29PM EDT | 142.00 | 13.50 | 26.90 | 29.00 | 0.00 | - | - | 1 | 121.68% |
| LEN240517C00144000 | 2024-05-02 1:29PM EDT | 144.00 | 11.70 | 25.30 | 26.30 | 0.00 | - | - | 1 | 103.32% |
| LEN240517C00145000 | 2024-05-15 9:30AM EDT | 145.00 | 22.18 | 24.50 | 25.80 | +4.08 | +22.54% | 22 | 308 | 120.80% |
| LEN240517C00146000 | 2024-05-02 1:29PM EDT | 146.00 | 10.00 | 23.50 | 24.70 | 0.00 | - | - | 1 | 114.16% |
| LEN240517C00147000 | 2024-05-01 2:44PM EDT | 147.00 | 9.50 | 22.50 | 23.70 | 0.00 | - | 1 | 9 | 110.06% |
| LEN240517C00148000 | 2024-05-02 1:29PM EDT | 148.00 | 8.40 | 21.40 | 22.80 | 0.00 | - | 2 | 7 | 106.06% |
| LEN240517C00149000 | 2024-04-25 1:34PM EDT | 149.00 | 6.70 | 20.40 | 21.20 | 0.00 | - | - | 14 | 85.25% |
| LEN240517C00150000 | 2024-05-15 12:16PM EDT | 150.00 | 18.71 | 19.40 | 20.10 | +6.38 | +51.74% | 31 | 493 | 77.93% |
| LEN240517C00152500 | 2024-05-09 11:03AM EDT | 152.50 | 16.90 | 17.00 | 17.90 | +8.04 | +90.74% | 2 | 58 | 80.86% |
| LEN240517C00155000 | 2024-05-15 1:19PM EDT | 155.00 | 14.75 | 14.30 | 15.20 | +6.22 | +72.92% | 18 | 1,402 | 60.55% |
| LEN240517C00157500 | 2024-05-15 12:16PM EDT | 157.50 | 10.07 | 12.10 | 12.90 | +4.07 | +67.83% | 11 | 155 | 63.28% |
| LEN240517C00160000 | 2024-05-15 1:23PM EDT | 160.00 | 9.58 | 9.40 | 10.10 | +5.76 | +150.79% | 200 | 1,493 | 56.45% |
| LEN240517C00162500 | 2024-05-15 2:06PM EDT | 162.50 | 7.32 | 7.30 | 7.80 | +4.78 | +188.19% | 690 | 2,965 | 50.93% |
| LEN240517C00165000 | 2024-05-15 1:26PM EDT | 165.00 | 4.90 | 5.00 | 5.30 | +3.60 | +276.92% | 131 | 1,494 | 38.82% |
| LEN240517C00167500 | 2024-05-15 1:45PM EDT | 167.50 | 2.95 | 2.90 | 3.20 | +2.26 | +327.54% | 151 | 451 | 32.86% |
| LEN240517C00170000 | 2024-05-15 1:59PM EDT | 170.00 | 1.60 | 1.50 | 1.60 | +1.20 | +300.00% | 466 | 936 | 29.49% |
| LEN240517C00172500 | 2024-05-15 1:58PM EDT | 172.50 | 0.69 | 0.60 | 0.65 | +0.59 | +590.00% | 84 | 26 | 28.13% |
| LEN240517C00175000 | 2024-05-15 1:58PM EDT | 175.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 27 | 645 | 30.47% |
| LEN240517C00177500 | 2024-05-13 10:24AM EDT | 177.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 33.40% |
| LEN240517C00180000 | 2024-05-15 10:31AM EDT | 180.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 696 | 37.89% |
| LEN240517C00185000 | 2024-05-15 1:52PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 393 | 46.09% |
| LEN240517C00190000 | 2024-05-15 9:40AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 165 | 52.73% |
| LEN240517C00195000 | 2024-05-15 9:36AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 100 | 45 | 78.91% |
| LEN240517C00200000 | 2024-05-02 1:44PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 184 | 73.05% |
| LEN240517C00210000 | 2024-04-16 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 108.98% |
| LEN240517C00230000 | 2024-05-13 9:45AM EDT | 230.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 155.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00055000 | 2024-04-05 10:10AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 468.75% |
| LEN240517P00060000 | 2023-12-15 3:46PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 481.25% |
| LEN240517P00070000 | 2024-02-20 2:12PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 532.42% |
| LEN240517P00075000 | 2024-02-22 1:48PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 384.38% |
| LEN240517P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 100.00% |
| LEN240517P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 4 | 22 | 337.11% |
| LEN240517P00090000 | 2024-04-19 9:51AM EDT | 90.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 774 | 253.13% |
| LEN240517P00095000 | 2024-03-15 1:54PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 186 | 251.56% |
| LEN240517P00100000 | 2024-03-26 12:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 343 | 275.39% |
| LEN240517P00105000 | 2024-05-03 10:59AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 146 | 221.09% |
| LEN240517P00110000 | 2024-04-16 9:33AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| LEN240517P00115000 | 2024-05-13 9:51AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 92 | 160.94% |
| LEN240517P00120000 | 2024-05-13 10:36AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 273 | 145.31% |
| LEN240517P00125000 | 2024-05-10 2:22PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 129.69% |
| LEN240517P00129000 | 2024-05-13 10:36AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 581 | 581 | 117.19% |
| LEN240517P00130000 | 2024-05-13 1:11PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 895 | 1,204 | 50.00% |
| LEN240517P00131000 | 2024-05-14 9:43AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 960 | 110.94% |
| LEN240517P00132000 | 2024-05-15 1:00PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 365 | 107.81% |
| LEN240517P00133000 | 2024-05-15 9:35AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 20 | 114.06% |
| LEN240517P00134000 | 2024-05-14 1:47PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 37 | 110.94% |
| LEN240517P00135000 | 2024-05-15 1:01PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 35 | 1,103 | 114.06% |
| LEN240517P00138000 | 2024-05-15 9:32AM EDT | 138.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 20 | 4 | 98.83% |
| LEN240517P00139000 | 2024-04-30 11:41AM EDT | 139.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 117.77% |
| LEN240517P00140000 | 2024-05-13 12:55PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 608 | 98.05% |
| LEN240517P00141000 | 2024-05-01 10:19AM EDT | 141.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 17 | 220 | 110.55% |
| LEN240517P00142000 | 2024-05-15 9:34AM EDT | 142.00 | 0.25 | 0.00 | 0.25 | +0.07 | +38.89% | 3 | 52 | 98.83% |
| LEN240517P00143000 | 2024-05-14 9:45AM EDT | 143.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 102 | 105.66% |
| LEN240517P00144000 | 2024-05-02 2:26PM EDT | 144.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 6 | 19 | 104.10% |
| LEN240517P00145000 | 2024-05-15 10:19AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 30 | 1,353 | 82.03% |
| LEN240517P00146000 | 2024-05-06 2:43PM EDT | 146.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 98.63% |
| LEN240517P00147000 | 2024-05-10 1:10PM EDT | 147.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 26 | 329 | 94.92% |
| LEN240517P00148000 | 2024-05-15 9:38AM EDT | 148.00 | 0.16 | 0.00 | 0.15 | -0.01 | -5.88% | 3 | 341 | 72.66% |
| LEN240517P00149000 | 2024-05-15 10:39AM EDT | 149.00 | 0.05 | 0.00 | 0.35 | -0.12 | -70.59% | 12 | 436 | 80.27% |
| LEN240517P00150000 | 2024-05-15 10:04AM EDT | 150.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 24 | 722 | 66.60% |
| LEN240517P00152500 | 2024-05-15 1:00PM EDT | 152.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 36 | 393 | 58.79% |
| LEN240517P00155000 | 2024-05-15 11:10AM EDT | 155.00 | 0.18 | 0.05 | 0.15 | -0.32 | -64.00% | 130 | 1,008 | 53.71% |
| LEN240517P00157500 | 2024-05-15 1:56PM EDT | 157.50 | 0.10 | 0.05 | 0.10 | -0.85 | -89.47% | 32 | 198 | 45.51% |
| LEN240517P00160000 | 2024-05-15 1:04PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -1.30 | -92.86% | 160 | 1,836 | 40.63% |
| LEN240517P00162500 | 2024-05-15 2:03PM EDT | 162.50 | 0.15 | 0.10 | 0.20 | -2.30 | -93.88% | 150 | 517 | 34.18% |
| LEN240517P00165000 | 2024-05-15 1:54PM EDT | 165.00 | 0.26 | 0.25 | 0.35 | -3.74 | -93.50% | 280 | 510 | 29.25% |
| LEN240517P00170000 | 2024-05-15 2:06PM EDT | 170.00 | 1.81 | 1.60 | 1.80 | -6.19 | -77.38% | 45 | 260 | 25.59% |
| LEN240517P00175000 | 2024-04-30 2:56PM EDT | 175.00 | 21.68 | 5.30 | 5.70 | 0.00 | - | 2 | 0 | 29.20% |
| LEN240517P00180000 | 2024-04-19 9:47AM EDT | 180.00 | 27.70 | 10.00 | 10.70 | 0.00 | - | 1 | 2 | 46.48% |
| LEN240517P00190000 | 2024-04-10 2:23PM EDT | 190.00 | 33.20 | 25.70 | 28.50 | 0.00 | - | 4 | 0 | 226.27% |
| LEN240517P00195000 | 2024-04-04 12:46PM EDT | 195.00 | 28.10 | 34.70 | 38.50 | 0.00 | - | 10 | 0 | 328.32% |
© 2024 Yahoo. All rights reserved.