Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00095000 | 2024-03-28 2:41PM EDT | 95.00 | 81.63 | 65.10 | 66.80 | 0.00 | - | 10 | 10 | 51.20% |
| LEN250620C00100000 | 2024-05-22 10:00AM EDT | 100.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN250620C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 44.01% |
| LEN250620C00150000 | 2024-05-22 3:05PM EDT | 150.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN250620C00155000 | 2024-05-24 10:37AM EDT | 155.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| LEN250620C00160000 | 2024-05-21 2:01PM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LEN250620C00165000 | 2024-05-23 10:03AM EDT | 165.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LEN250620C00170000 | 2024-05-24 12:11PM EDT | 170.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN250620C00175000 | 2024-05-24 10:55AM EDT | 175.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620C00180000 | 2024-05-28 2:57PM EDT | 180.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620C00185000 | 2024-05-28 2:38PM EDT | 185.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LEN250620C00200000 | 2024-05-14 9:35AM EDT | 200.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN250620C00210000 | 2024-05-17 12:05PM EDT | 210.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN250620C00220000 | 2024-05-16 12:41PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LEN250620C00230000 | 2024-03-22 1:16PM EDT | 230.00 | 6.30 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 31.77% |
| LEN250620C00240000 | 2024-05-07 12:52PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN250620C00250000 | 2024-05-22 1:29PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 43.93% |
| LEN250620P00095000 | 2024-04-12 11:24AM EDT | 95.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 10 | 10 | 36.73% |
| LEN250620P00100000 | 2024-04-12 3:19PM EDT | 100.00 | 3.16 | 2.30 | 2.50 | 0.00 | - | 10 | 10 | 35.32% |
| LEN250620P00105000 | 2024-04-10 2:19PM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 5 | 7 | 34.09% |
| LEN250620P00110000 | 2024-05-23 10:31AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN250620P00115000 | 2024-05-28 3:50PM EDT | 115.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LEN250620P00120000 | 2024-05-23 12:53PM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LEN250620P00125000 | 2024-04-25 11:41AM EDT | 125.00 | 8.70 | 6.70 | 7.30 | 0.00 | - | 32 | 23 | 32.51% |
| LEN250620P00130000 | 2024-05-28 10:23AM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620P00135000 | 2024-05-17 10:18AM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN250620P00140000 | 2024-05-24 2:57PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| LEN250620P00145000 | 2024-05-23 11:33AM EDT | 145.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN250620P00150000 | 2024-05-28 11:17AM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| LEN250620P00155000 | 2024-05-20 11:51AM EDT | 155.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LEN250620P00160000 | 2024-05-21 3:25PM EDT | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN250620P00165000 | 2024-05-20 11:25AM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.