Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 87.40 | 90.50 | 0.00 | - | 18 | 79 | 324.54% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 0.00% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-05-07 3:42PM EDT | 90.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 103.03% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 70.50 | 72.70 | 0.00 | - | 11 | 126 | 303.24% |
| LEN240621C00105000 | 2024-05-23 2:19PM EDT | 105.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 210.43% |
| LEN240621C00115000 | 2024-05-06 3:59PM EDT | 115.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 442 | 0.00% |
| LEN240621C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 0.00% |
| LEN240621C00125000 | 2024-05-21 3:40PM EDT | 125.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 36.00 | 37.90 | 0.00 | - | 1 | 273 | 154.31% |
| LEN240621C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| LEN240621C00140000 | 2024-05-28 11:26AM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 0.00% |
| LEN240621C00145000 | 2024-05-17 2:04PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 0.00% |
| LEN240621C00146000 | 2024-05-28 3:15PM EDT | 146.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240621C00150000 | 2024-05-23 10:22AM EDT | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 610 | 0.00% |
| LEN240621C00152500 | 2024-05-24 1:59PM EDT | 152.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LEN240621C00155000 | 2024-05-28 12:48PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 0.05% |
| LEN240621C00157500 | 2024-05-28 9:35AM EDT | 157.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| LEN240621C00160000 | 2024-05-28 12:48PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 701 | 3.13% |
| LEN240621C00162500 | 2024-05-28 3:26PM EDT | 162.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 3.13% |
| LEN240621C00165000 | 2024-05-28 2:23PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,720 | 6.25% |
| LEN240621C00167500 | 2024-05-28 11:20AM EDT | 167.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 6.25% |
| LEN240621C00170000 | 2024-05-28 2:23PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 987 | 6.25% |
| LEN240621C00172500 | 2024-05-22 2:10PM EDT | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| LEN240621C00175000 | 2024-05-28 2:38PM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 12.50% |
| LEN240621C00177500 | 2024-05-23 9:36AM EDT | 177.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| LEN240621C00180000 | 2024-05-23 11:42AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| LEN240621C00185000 | 2024-05-23 11:45AM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 12.50% |
| LEN240621C00187500 | 2024-05-22 3:38PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LEN240621C00190000 | 2024-05-23 10:00AM EDT | 190.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| LEN240621C00195000 | 2024-05-15 2:10PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 25.00% |
| LEN240621C00200000 | 2024-05-07 3:49PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 25.00% |
| LEN240621C00205000 | 2024-05-24 1:59PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LEN240621C00210000 | 2024-05-24 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 133 | 25.00% |
| LEN240621C00220000 | 2024-05-24 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 25.00% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 75.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 175.78% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 151.56% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-05-24 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 50.00% |
| LEN240621P00085000 | 2024-05-28 9:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 192 | 50.00% |
| LEN240621P00090000 | 2024-05-28 9:51AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 1,280 | 50.00% |
| LEN240621P00095000 | 2024-05-24 9:47AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| LEN240621P00100000 | 2024-05-13 2:48PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 2,124 | 25.00% |
| LEN240621P00105000 | 2024-05-20 2:11PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,407 | 25.00% |
| LEN240621P00110000 | 2024-05-13 3:58PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,735 | 25.00% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.05 | 0.60 | 0.00 | - | 2 | 1,030 | 64.94% |
| LEN240621P00120000 | 2024-05-07 9:34AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 25.00% |
| LEN240621P00125000 | 2024-05-10 3:02PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 25.00% |
| LEN240621P00130000 | 2024-05-23 10:53AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 12.50% |
| LEN240621P00135000 | 2024-05-28 3:32PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| LEN240621P00140000 | 2024-05-23 2:14PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 592 | 12.50% |
| LEN240621P00145000 | 2024-05-24 3:03PM EDT | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 14 | 562 | 6.25% |
| LEN240621P00146000 | 2024-05-28 11:31AM EDT | 146.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 6.25% |
| LEN240621P00149000 | 2024-05-28 12:46PM EDT | 149.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| LEN240621P00150000 | 2024-05-28 3:31PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 524 | 3.13% |
| LEN240621P00152500 | 2024-05-24 3:58PM EDT | 152.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 1.56% |
| LEN240621P00155000 | 2024-05-28 11:31AM EDT | 155.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 21 | 623 | 0.00% |
| LEN240621P00157500 | 2024-05-24 3:58PM EDT | 157.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| LEN240621P00160000 | 2024-05-28 3:52PM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 629 | 0.00% |
| LEN240621P00162500 | 2024-05-22 3:24PM EDT | 162.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| LEN240621P00165000 | 2024-05-28 10:44AM EDT | 165.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.00% |
| LEN240621P00170000 | 2024-05-28 10:06AM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| LEN240621P00175000 | 2024-05-17 2:29PM EDT | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 0.00% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 17.80 | 20.30 | 0.00 | - | 17 | 74 | 0.00% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 29.70 | 32.50 | 0.00 | - | 65 | 0 | 53.20% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.