Lennar Corporation (LEN)
NYSE - NYSE Delayed 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 | 70.90 | 74.50 | 0.00 | - | 10 | 0 | 133.59% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 202.93% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 2 | 178 | 165.41% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 169.70% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 195.04% |
| LEN240816C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 46.12 | 40.40 | 43.10 | 0.00 | - | 1 | 61 | 62.26% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 187.43% |
| LEN240816C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 48.80 | 34.20 | 35.70 | 0.00 | - | 1 | 21 | 79.33% |
| LEN240816C00120000 | 2024-06-26 11:16AM EDT | 120.00 | 29.42 | 25.60 | 27.60 | 0.00 | - | 1 | 46 | 50.66% |
| LEN240816C00125000 | 2024-06-18 11:39AM EDT | 125.00 | 26.26 | 21.60 | 23.60 | 0.00 | - | 1 | 61 | 51.07% |
| LEN240816C00130000 | 2024-06-25 3:01PM EDT | 130.00 | 20.63 | 17.10 | 18.90 | 0.00 | - | 8 | 22 | 44.69% |
| LEN240816C00135000 | 2024-06-18 10:02AM EDT | 135.00 | 19.14 | 12.90 | 14.80 | 0.00 | - | 1 | 33 | 41.28% |
| LEN240816C00140000 | 2024-07-01 3:41PM EDT | 140.00 | 9.50 | 9.20 | 9.50 | -3.00 | -24.00% | 83 | 185 | 30.04% |
| LEN240816C00145000 | 2024-06-26 3:19PM EDT | 145.00 | 8.20 | 6.10 | 6.40 | 0.00 | - | 17 | 93 | 28.76% |
| LEN240816C00150000 | 2024-07-01 3:43PM EDT | 150.00 | 4.00 | 3.70 | 4.00 | -2.00 | -33.33% | 39 | 273 | 27.74% |
| LEN240816C00155000 | 2024-07-01 3:55PM EDT | 155.00 | 2.20 | 2.10 | 2.25 | -1.30 | -37.14% | 36 | 530 | 26.61% |
| LEN240816C00160000 | 2024-07-01 3:57PM EDT | 160.00 | 1.20 | 1.10 | 1.25 | -0.97 | -44.70% | 14 | 696 | 26.51% |
| LEN240816C00165000 | 2024-07-01 3:33PM EDT | 165.00 | 0.65 | 0.55 | 0.70 | -0.57 | -46.72% | 6 | 2,146 | 26.95% |
| LEN240816C00170000 | 2024-07-01 2:12PM EDT | 170.00 | 0.38 | 0.25 | 0.40 | -0.28 | -42.42% | 11 | 797 | 27.66% |
| LEN240816C00175000 | 2024-07-01 3:39PM EDT | 175.00 | 0.85 | 0.10 | 0.55 | +0.44 | +107.32% | 2 | 287 | 33.89% |
| LEN240816C00180000 | 2024-06-24 9:44AM EDT | 180.00 | 0.30 | 0.10 | 1.25 | 0.00 | - | 1 | 139 | 46.09% |
| LEN240816C00185000 | 2024-06-24 10:05AM EDT | 185.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 25 | 273 | 50.78% |
| LEN240816C00190000 | 2024-06-18 1:11PM EDT | 190.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 16 | 136 | 55.30% |
| LEN240816C00195000 | 2024-06-20 3:55PM EDT | 195.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 7 | 284 | 48.49% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 65.53% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 61.84% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 66.06% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 66.65% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 65.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-06-20 3:22PM EDT | 75.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 16 | 107.62% |
| LEN240816P00080000 | 2024-06-20 3:18PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 99.17% |
| LEN240816P00085000 | 2024-06-20 3:22PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 22 | 70.41% |
| LEN240816P00090000 | 2024-06-12 1:43PM EDT | 90.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 20 | 41 | 68.80% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 5 | 15 | 73.78% |
| LEN240816P00100000 | 2024-07-01 10:40AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 6 | 354 | 53.52% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 54.25% |
| LEN240816P00110000 | 2024-06-07 10:40AM EDT | 110.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 2 | 103 | 53.96% |
| LEN240816P00115000 | 2024-06-18 9:37AM EDT | 115.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | 3 | 360 | 56.62% |
| LEN240816P00120000 | 2024-07-01 10:46AM EDT | 120.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 1 | 415 | 33.94% |
| LEN240816P00125000 | 2024-07-01 3:50PM EDT | 125.00 | 0.51 | 0.50 | 0.60 | +0.11 | +27.50% | 3 | 216 | 31.89% |
| LEN240816P00130000 | 2024-07-01 3:32PM EDT | 130.00 | 0.90 | 0.85 | 1.00 | +0.25 | +38.46% | 9 | 720 | 29.68% |
| LEN240816P00135000 | 2024-07-01 3:44PM EDT | 135.00 | 1.59 | 1.60 | 1.70 | +0.39 | +32.50% | 10 | 1,087 | 27.82% |
| LEN240816P00140000 | 2024-07-01 3:44PM EDT | 140.00 | 2.82 | 2.85 | 3.00 | +0.82 | +41.00% | 42 | 555 | 26.99% |
| LEN240816P00145000 | 2024-07-01 3:59PM EDT | 145.00 | 4.80 | 4.70 | 4.90 | +1.22 | +34.08% | 80 | 563 | 25.99% |
| LEN240816P00150000 | 2024-07-01 3:23PM EDT | 150.00 | 7.00 | 7.30 | 7.60 | +1.40 | +25.00% | 36 | 512 | 25.40% |
| LEN240816P00155000 | 2024-07-01 11:13AM EDT | 155.00 | 10.04 | 10.70 | 11.10 | +1.74 | +20.96% | 3 | 233 | 25.34% |
| LEN240816P00160000 | 2024-07-01 3:46PM EDT | 160.00 | 14.85 | 14.80 | 15.70 | +3.31 | +28.68% | 72 | 529 | 29.25% |
| LEN240816P00165000 | 2024-06-18 12:06PM EDT | 165.00 | 16.78 | 18.00 | 20.90 | 0.00 | - | 14 | 344 | 36.40% |
| LEN240816P00170000 | 2024-06-26 3:53PM EDT | 170.00 | 22.10 | 24.00 | 26.30 | 0.00 | - | 1 | 342 | 44.69% |
| LEN240816P00175000 | 2024-06-04 10:41AM EDT | 175.00 | 18.40 | 27.40 | 30.60 | 0.00 | - | 24 | 105 | 44.21% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 0.00% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| 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.