Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 36.26 | 27.10 | 31.10 | 0.00 | - | 5 | 5 | 215.48% |
| LEN240705C00137000 | 2024-06-20 9:55AM EDT | 137.00 | 13.70 | 7.50 | 9.60 | 0.00 | - | - | 5 | 58.20% |
| LEN240705C00138000 | 2024-06-20 11:23AM EDT | 138.00 | 10.70 | 6.40 | 10.00 | 0.00 | - | - | 5 | 85.74% |
| LEN240705C00144000 | 2024-07-01 3:42PM EDT | 144.00 | 2.74 | 2.40 | 2.65 | -4.13 | -60.12% | 1 | 4 | 24.61% |
| LEN240705C00145000 | 2024-06-24 9:48AM EDT | 145.00 | 5.70 | 1.75 | 1.90 | 0.00 | - | 1 | 8 | 22.80% |
| LEN240705C00146000 | 2024-07-01 3:39PM EDT | 146.00 | 1.35 | 1.20 | 1.35 | -2.49 | -64.84% | 16 | 13 | 22.71% |
| LEN240705C00147000 | 2024-07-01 3:44PM EDT | 147.00 | 0.90 | 0.75 | 0.90 | -2.80 | -75.68% | 97 | 2 | 22.36% |
| LEN240705C00148000 | 2024-07-01 1:22PM EDT | 148.00 | 0.97 | 0.45 | 0.55 | -1.73 | -64.07% | 2 | 26 | 21.80% |
| LEN240705C00149000 | 2024-07-01 3:02PM EDT | 149.00 | 0.52 | 0.25 | 0.35 | -1.43 | -73.33% | 52 | 137 | 22.27% |
| LEN240705C00150000 | 2024-07-01 1:35PM EDT | 150.00 | 0.40 | 0.10 | 0.25 | -1.05 | -72.41% | 67 | 266 | 23.78% |
| LEN240705C00152500 | 2024-07-01 3:55PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1,099 | 172 | 26.56% |
| LEN240705C00155000 | 2024-07-01 2:52PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 38 | 167 | 30.08% |
| LEN240705C00157500 | 2024-07-01 11:03AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 92 | 89 | 36.52% |
| LEN240705C00160000 | 2024-07-01 3:39PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 7 | 186 | 42.77% |
| LEN240705C00162500 | 2024-07-01 10:38AM EDT | 162.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 27 | 48.83% |
| LEN240705C00165000 | 2024-07-01 10:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 89 | 50.00% |
| LEN240705C00167500 | 2024-07-01 10:00AM EDT | 167.50 | 0.23 | 0.00 | 0.10 | +0.17 | +283.33% | 4 | 13 | 60.16% |
| LEN240705C00170000 | 2024-07-01 9:53AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 112 | 48 | 60.16% |
| LEN240705C00172500 | 2024-06-25 2:51PM EDT | 172.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 112.31% |
| LEN240705C00175000 | 2024-06-28 3:34PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 69.92% |
| LEN240705C00177500 | 2024-06-28 9:50AM EDT | 177.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 109.18% |
| LEN240705C00180000 | 2024-06-24 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 79.69% |
| LEN240705C00185000 | 2024-06-24 11:07AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 223 | 88.28% |
| LEN240705C00235000 | 2024-07-01 10:15AM EDT | 235.00 | 0.07 | 0.00 | 0.30 | +0.02 | +40.00% | 4 | 4 | 199.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705P00115000 | 2024-06-21 12:21PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 110 | 91.41% |
| LEN240705P00120000 | 2024-06-20 1:28PM EDT | 120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 76.56% |
| LEN240705P00125000 | 2024-06-28 10:40AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 86 | 61.72% |
| LEN240705P00129000 | 2024-07-01 9:34AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 325 | 55.86% |
| LEN240705P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 52.73% |
| LEN240705P00135000 | 2024-07-01 9:52AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 194 | 178 | 42.38% |
| LEN240705P00137000 | 2024-06-26 9:53AM EDT | 137.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 15 | 35.74% |
| LEN240705P00138000 | 2024-07-01 12:23PM EDT | 138.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 20 | 9 | 32.42% |
| LEN240705P00139000 | 2024-07-01 3:38PM EDT | 139.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 56 | 50 | 31.74% |
| LEN240705P00140000 | 2024-07-01 3:29PM EDT | 140.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 5 | 42 | 30.18% |
| LEN240705P00141000 | 2024-07-01 3:35PM EDT | 141.00 | 0.21 | 0.15 | 0.25 | -0.01 | -4.55% | 1 | 6 | 28.03% |
| LEN240705P00142000 | 2024-07-01 3:32PM EDT | 142.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 24 | 39 | 28.03% |
| LEN240705P00143000 | 2024-07-01 12:48PM EDT | 143.00 | 0.35 | 0.45 | 0.60 | +0.15 | +75.00% | 5 | 41 | 27.74% |
| LEN240705P00144000 | 2024-07-01 3:37PM EDT | 144.00 | 0.70 | 0.75 | 0.85 | +0.45 | +180.00% | 156 | 27 | 27.05% |
| LEN240705P00145000 | 2024-07-01 3:39PM EDT | 145.00 | 1.00 | 1.10 | 1.20 | +0.65 | +185.71% | 17 | 135 | 26.71% |
| LEN240705P00146000 | 2024-07-01 3:49PM EDT | 146.00 | 1.50 | 1.55 | 1.70 | +0.95 | +172.73% | 72 | 116 | 27.30% |
| LEN240705P00147000 | 2024-07-01 3:30PM EDT | 147.00 | 1.92 | 2.15 | 2.30 | +1.12 | +140.00% | 9 | 96 | 27.98% |
| LEN240705P00148000 | 2024-07-01 3:02PM EDT | 148.00 | 2.20 | 2.80 | 3.10 | +1.15 | +109.52% | 5 | 166 | 30.76% |
| LEN240705P00149000 | 2024-07-01 3:39PM EDT | 149.00 | 3.50 | 3.60 | 5.70 | +2.00 | +133.33% | 58 | 133 | 64.60% |
| LEN240705P00150000 | 2024-07-01 3:30PM EDT | 150.00 | 4.32 | 4.40 | 5.20 | +2.15 | +99.08% | 72 | 146 | 43.53% |
| LEN240705P00152500 | 2024-07-01 2:30PM EDT | 152.50 | 7.00 | 5.30 | 8.90 | +3.60 | +105.88% | 9 | 88 | 79.22% |
| LEN240705P00155000 | 2024-07-01 11:09AM EDT | 155.00 | 8.41 | 7.80 | 11.30 | +1.71 | +25.52% | 11 | 73 | 89.87% |
| LEN240705P00157500 | 2024-06-28 1:54PM EDT | 157.50 | 7.73 | 11.40 | 12.30 | 0.00 | - | 3 | 6 | 51.07% |
| LEN240705P00160000 | 2024-07-01 2:30PM EDT | 160.00 | 13.46 | 13.90 | 16.40 | +2.46 | +22.36% | 1 | 116 | 85.55% |
| LEN240705P00162500 | 2024-06-26 9:51AM EDT | 162.50 | 14.40 | 16.40 | 17.30 | 0.00 | - | 2 | 3 | 66.31% |
| LEN240705P00165000 | 2024-06-18 10:06AM EDT | 165.00 | 13.52 | 18.90 | 19.80 | 0.00 | - | - | 2 | 73.54% |
| LEN240705P00167500 | 2024-06-24 10:13AM EDT | 167.50 | 16.30 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 80.47% |
| LEN240705P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 25.00 | 28.60 | 0.00 | - | - | 3 | 90.23% |
| LEN240705P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.64 | 29.80 | 33.60 | 0.00 | - | - | 0 | 93.16% |
© 2024 Yahoo. All rights reserved.