Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 90.36% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 0.00% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 54.10% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 109.18% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 59.20% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 112.41% |
| LEN240816C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 48.80 | 40.10 | 42.70 | 0.00 | - | 1 | 21 | 61.66% |
| LEN240816C00120000 | 2024-05-30 2:57PM EDT | 120.00 | 38.05 | 36.40 | 38.00 | 0.00 | - | 6 | 37 | 51.09% |
| LEN240816C00125000 | 2024-05-03 11:30AM EDT | 125.00 | 36.77 | 36.40 | 38.80 | 0.00 | - | 2 | 59 | 77.51% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 0.00% |
| LEN240816C00135000 | 2024-06-07 9:50AM EDT | 135.00 | 21.81 | 22.50 | 23.60 | 0.00 | - | 2 | 32 | 41.46% |
| LEN240816C00140000 | 2024-06-10 1:13PM EDT | 140.00 | 19.20 | 18.50 | 20.20 | +1.20 | +6.67% | 14 | 52 | 42.48% |
| LEN240816C00145000 | 2024-06-07 1:52PM EDT | 145.00 | 15.00 | 15.50 | 17.20 | 0.00 | - | 3 | 53 | 43.49% |
| LEN240816C00150000 | 2024-06-05 3:16PM EDT | 150.00 | 14.80 | 12.10 | 12.60 | 0.00 | - | 5 | 96 | 36.73% |
| LEN240816C00155000 | 2024-06-07 10:34AM EDT | 155.00 | 9.30 | 9.40 | 9.70 | +0.70 | +8.14% | 11 | 173 | 35.54% |
| LEN240816C00160000 | 2024-06-10 10:43AM EDT | 160.00 | 6.90 | 7.00 | 7.30 | +0.30 | +4.55% | 13 | 388 | 34.69% |
| LEN240816C00165000 | 2024-06-10 10:08AM EDT | 165.00 | 5.00 | 5.00 | 5.40 | +0.40 | +8.70% | 15 | 1,541 | 34.20% |
| LEN240816C00170000 | 2024-06-10 2:42PM EDT | 170.00 | 3.78 | 3.50 | 3.90 | +0.43 | +12.84% | 4 | 337 | 33.80% |
| LEN240816C00175000 | 2024-06-07 10:59AM EDT | 175.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 11 | 223 | 32.95% |
| LEN240816C00180000 | 2024-06-05 10:09AM EDT | 180.00 | 1.95 | 1.55 | 2.20 | 0.00 | - | 1 | 121 | 34.91% |
| LEN240816C00185000 | 2024-06-06 11:29AM EDT | 185.00 | 1.67 | 1.00 | 1.25 | 0.00 | - | 1 | 242 | 32.70% |
| LEN240816C00190000 | 2024-06-10 2:42PM EDT | 190.00 | 0.74 | 0.65 | 0.85 | -0.29 | -28.16% | 3 | 104 | 32.76% |
| LEN240816C00195000 | 2024-05-22 2:02PM EDT | 195.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 236 | 33.18% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 46.06% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 44.29% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 21 | 45.39% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 52.83% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 53.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 86.13% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 74.41% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 73.58% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 6 | 22 | 63.38% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 66.80% |
| LEN240816P00100000 | 2024-05-07 11:20AM EDT | 100.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 20 | 354 | 51.66% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 51.15% |
| LEN240816P00110000 | 2024-06-07 10:40AM EDT | 110.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 2 | 103 | 51.54% |
| LEN240816P00115000 | 2024-05-28 3:32PM EDT | 115.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 357 | 47.39% |
| LEN240816P00120000 | 2024-05-22 9:56AM EDT | 120.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 6 | 409 | 41.36% |
| LEN240816P00125000 | 2024-06-07 12:18PM EDT | 125.00 | 1.08 | 0.95 | 1.10 | -0.04 | -3.57% | 5 | 206 | 39.21% |
| LEN240816P00130000 | 2024-06-07 9:30AM EDT | 130.00 | 1.53 | 1.35 | 1.55 | -0.27 | -15.00% | 5 | 214 | 37.39% |
| LEN240816P00135000 | 2024-06-10 3:34PM EDT | 135.00 | 2.05 | 2.00 | 2.20 | -0.50 | -19.61% | 4 | 189 | 35.83% |
| LEN240816P00140000 | 2024-06-10 2:36PM EDT | 140.00 | 3.05 | 2.95 | 3.20 | +0.52 | +20.55% | 42 | 327 | 34.88% |
| LEN240816P00145000 | 2024-06-10 11:32AM EDT | 145.00 | 4.60 | 4.20 | 4.40 | +1.00 | +27.78% | 23 | 453 | 33.40% |
| LEN240816P00150000 | 2024-06-10 11:20AM EDT | 150.00 | 6.30 | 5.90 | 6.10 | -0.20 | -3.08% | 13 | 246 | 32.50% |
| LEN240816P00155000 | 2024-06-10 3:38PM EDT | 155.00 | 8.12 | 8.00 | 8.20 | -0.38 | -4.47% | 15 | 195 | 31.49% |
| LEN240816P00160000 | 2024-06-10 3:38PM EDT | 160.00 | 10.72 | 10.60 | 10.90 | -0.30 | -2.72% | 52 | 332 | 31.01% |
| LEN240816P00165000 | 2024-06-10 9:49AM EDT | 165.00 | 13.60 | 13.20 | 15.70 | -1.00 | -6.85% | 139 | 395 | 37.04% |
| LEN240816P00170000 | 2024-06-03 11:00AM EDT | 170.00 | 14.10 | 17.20 | 17.70 | 0.00 | - | 16 | 341 | 30.36% |
| LEN240816P00175000 | 2024-06-04 10:41AM EDT | 175.00 | 18.40 | 21.10 | 21.90 | 0.00 | - | 24 | 105 | 31.29% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 25.88% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 42.93% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 50.30 | 53.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.