Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240712C00140000 | 2024-07-02 10:04AM EDT | 140.00 | 3.07 | 3.50 | 3.80 | -0.93 | -23.25% | 2 | 10 | 28.74% |
| LEN240712C00145000 | 2024-07-05 3:29PM EDT | 145.00 | 0.85 | 0.95 | 1.05 | -0.45 | -34.62% | 33 | 176 | 25.39% |
| LEN240712C00148000 | 2024-07-05 2:49PM EDT | 148.00 | 0.36 | 0.30 | 0.40 | -0.19 | -34.55% | 27 | 34 | 25.68% |
| LEN240712C00149000 | 2024-07-05 12:29PM EDT | 149.00 | 0.15 | 0.20 | 0.30 | -0.28 | -65.12% | 1,600 | 17 | 26.37% |
| LEN240712C00150000 | 2024-07-05 11:48AM EDT | 150.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 40 | 131 | 26.22% |
| LEN240712C00152500 | 2024-07-03 12:43PM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 31 | 30.47% |
| LEN240712C00155000 | 2024-07-05 1:54PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 576 | 33.50% |
| LEN240712C00157500 | 2024-07-05 10:07AM EDT | 157.50 | 0.05 | 0.00 | 0.35 | -0.55 | -91.67% | 13 | 14 | 49.85% |
| LEN240712C00160000 | 2024-07-05 10:07AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 51 | 193 | 39.06% |
| LEN240712C00162500 | 2024-06-24 11:31AM EDT | 162.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 2 | 43.56% |
| LEN240712C00165000 | 2024-07-03 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 47.85% |
| LEN240712C00170000 | 2024-07-02 9:56AM EDT | 170.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 63 | 61.91% |
| LEN240712C00175000 | 2024-07-05 9:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 42 | 58.59% |
| LEN240712C00180000 | 2024-07-01 9:47AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 65.63% |
| LEN240712C00185000 | 2024-06-21 3:54PM EDT | 185.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 157 | 118.85% |
| LEN240712C00190000 | 2024-06-18 12:34PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 8 | 99.02% |
| LEN240712C00195000 | 2024-06-18 12:30PM EDT | 195.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 136.87% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240712P00115000 | 2024-07-03 9:39AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 370 | 412 | 63.28% |
| LEN240712P00120000 | 2024-07-03 12:37PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 56.64% |
| LEN240712P00125000 | 2024-07-05 12:31PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 20 | 2 | 44.92% |
| LEN240712P00130000 | 2024-07-05 3:08PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 36 | 37.21% |
| LEN240712P00135000 | 2024-07-05 2:06PM EDT | 135.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 9 | 101 | 29.98% |
| LEN240712P00138000 | 2024-07-05 10:25AM EDT | 138.00 | 0.65 | 0.40 | 0.55 | +0.10 | +18.18% | 13 | 25 | 27.10% |
| LEN240712P00139000 | 2024-07-05 3:39PM EDT | 139.00 | 0.75 | 0.60 | 0.70 | -0.09 | -10.71% | 28 | 22 | 25.93% |
| LEN240712P00140000 | 2024-07-05 3:33PM EDT | 140.00 | 1.05 | 0.80 | 0.90 | -0.10 | -8.70% | 151 | 162 | 24.83% |
| LEN240712P00141000 | 2024-07-05 3:39PM EDT | 141.00 | 1.40 | 1.15 | 1.25 | -0.10 | -6.67% | 23 | 82 | 25.00% |
| LEN240712P00142000 | 2024-07-05 3:51PM EDT | 142.00 | 1.61 | 1.50 | 1.65 | -0.19 | -10.56% | 61 | 80 | 24.78% |
| LEN240712P00143000 | 2024-07-05 3:35PM EDT | 143.00 | 2.34 | 2.00 | 2.15 | -0.01 | -0.43% | 58 | 103 | 24.83% |
| LEN240712P00144000 | 2024-07-05 3:47PM EDT | 144.00 | 2.80 | 2.55 | 2.70 | +0.88 | +45.83% | 11 | 26 | 24.49% |
| LEN240712P00145000 | 2024-07-05 3:08PM EDT | 145.00 | 3.63 | 3.10 | 3.40 | +0.53 | +17.10% | 32 | 84 | 25.12% |
| LEN240712P00146000 | 2024-07-05 11:28AM EDT | 146.00 | 4.50 | 3.80 | 4.20 | +0.40 | +9.76% | 25 | 36 | 26.32% |
| LEN240712P00147000 | 2024-07-05 11:28AM EDT | 147.00 | 5.30 | 3.80 | 5.00 | +2.00 | +60.61% | 3 | 43 | 26.78% |
| LEN240712P00148000 | 2024-06-27 11:24AM EDT | 148.00 | 2.60 | 4.00 | 6.90 | 0.00 | - | - | 41 | 44.80% |
| LEN240712P00149000 | 2024-07-05 3:28PM EDT | 149.00 | 6.97 | 5.60 | 6.80 | +4.42 | +173.33% | 6 | 2 | 29.42% |
| LEN240712P00150000 | 2024-07-05 2:39PM EDT | 150.00 | 8.23 | 6.90 | 8.10 | +0.13 | +1.60% | 4 | 49 | 38.67% |
| LEN240712P00152500 | 2024-07-05 12:42PM EDT | 152.50 | 10.82 | 8.00 | 11.80 | +1.07 | +10.97% | 3 | 1 | 67.72% |
| LEN240712P00155000 | 2024-07-05 12:50PM EDT | 155.00 | 13.45 | 12.10 | 12.70 | -0.05 | -0.37% | 1 | 16 | 43.12% |
| LEN240712P00160000 | 2024-07-02 11:44AM EDT | 160.00 | 18.11 | 15.30 | 19.50 | 0.00 | - | 1 | 3 | 95.65% |
| LEN240712P00165000 | 2024-06-21 9:33AM EDT | 165.00 | 16.63 | 20.30 | 24.70 | 0.00 | - | 3 | 6 | 55.37% |
| LEN240712P00170000 | 2024-06-11 10:48AM EDT | 170.00 | 18.50 | 25.80 | 29.40 | 0.00 | - | 1 | 1 | 71.19% |
© 2024 Yahoo. All rights reserved.