Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| LEN241115C00100000 | 2024-04-19 10:05AM EDT | 100.00 | 55.83 | 66.30 | 70.00 | 0.00 | - | 6 | 6 | 100.61% |
| LEN241115C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 47.01 | 58.10 | 60.70 | 0.00 | - | 6 | 7 | 90.84% |
| LEN241115C00125000 | 2024-04-17 10:38AM EDT | 125.00 | 34.24 | 44.80 | 46.00 | 0.00 | - | 1 | 1 | 74.07% |
| LEN241115C00130000 | 2024-05-14 10:37AM EDT | 130.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN241115C00140000 | 2024-05-22 11:17AM EDT | 140.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN241115C00145000 | 2024-05-22 9:54AM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN241115C00150000 | 2024-05-22 3:53PM EDT | 150.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LEN241115C00155000 | 2024-05-22 12:47PM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| LEN241115C00160000 | 2024-05-28 12:47PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LEN241115C00165000 | 2024-05-28 10:52AM EDT | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN241115C00170000 | 2024-05-23 3:54PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LEN241115C00175000 | 2024-05-28 11:51AM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LEN241115C00180000 | 2024-05-21 1:01PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LEN241115C00185000 | 2024-05-28 12:01PM EDT | 185.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LEN241115C00190000 | 2024-05-23 3:15PM EDT | 190.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN241115C00195000 | 2024-04-12 10:29AM EDT | 195.00 | 5.40 | 4.40 | 4.90 | 0.00 | - | 10 | 14 | 38.77% |
| LEN241115C00200000 | 2024-05-23 1:52PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN241115C00210000 | 2024-05-22 10:27AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LEN241115C00220000 | 2024-04-10 11:37AM EDT | 220.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 35.28% |
| LEN241115C00230000 | 2024-04-17 10:16AM EDT | 230.00 | 0.77 | 0.95 | 1.15 | 0.00 | - | 1 | 15 | 36.57% |
| LEN241115C00240000 | 2024-04-18 10:00AM EDT | 240.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 53 | 37.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LEN241115P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LEN241115P00105000 | 2024-05-22 9:49AM EDT | 105.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LEN241115P00110000 | 2024-05-22 10:36AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LEN241115P00115000 | 2024-05-28 3:50PM EDT | 115.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LEN241115P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LEN241115P00125000 | 2024-05-22 12:32PM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LEN241115P00130000 | 2024-05-28 1:08PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN241115P00135000 | 2024-05-22 11:58AM EDT | 135.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LEN241115P00140000 | 2024-05-17 2:27PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LEN241115P00145000 | 2024-05-23 11:14AM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN241115P00150000 | 2024-05-23 3:15PM EDT | 150.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| LEN241115P00155000 | 2024-05-23 3:15PM EDT | 155.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEN241115P00160000 | 2024-05-23 1:58PM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LEN241115P00165000 | 2024-05-28 11:06AM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN241115P00170000 | 2024-05-22 9:37AM EDT | 170.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN241115P00175000 | 2024-05-22 12:40PM EDT | 175.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN241115P00180000 | 2024-04-02 1:42PM EDT | 180.00 | 24.80 | 27.80 | 30.50 | 0.00 | - | 3 | 4 | 32.29% |
| LEN241115P00190000 | 2024-04-01 1:01PM EDT | 190.00 | 27.30 | 34.80 | 36.50 | 0.00 | - | - | 10 | 24.05% |
© 2024 Yahoo. All rights reserved.