Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2024-05-22 12:29PM EDT | 60.00 | 101.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 43.87% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 51.29% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 63.29% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 50.50% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 60.72% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 51.80% |
| LEN260116C00100000 | 2024-05-15 12:43PM EDT | 100.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN260116C00110000 | 2024-03-14 2:27PM EDT | 110.00 | 57.99 | 62.00 | 63.00 | 0.00 | - | 10 | 110 | 54.19% |
| LEN260116C00115000 | 2024-03-14 9:30AM EDT | 115.00 | 58.83 | 58.30 | 59.40 | 0.00 | - | 15 | 61 | 52.62% |
| LEN260116C00120000 | 2024-03-26 11:02AM EDT | 120.00 | 61.50 | 45.40 | 49.00 | 0.00 | - | 1 | 37 | 40.74% |
| LEN260116C00125000 | 2024-04-16 3:11PM EDT | 125.00 | 46.00 | 55.50 | 56.70 | 0.00 | - | 1 | 9 | 56.42% |
| LEN260116C00130000 | 2024-03-21 10:11AM EDT | 130.00 | 52.56 | 38.50 | 42.50 | 0.00 | - | 5 | 77 | 39.38% |
| LEN260116C00135000 | 2024-05-23 2:51PM EDT | 135.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 140.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| LEN260116C00145000 | 2024-05-13 3:40PM EDT | 145.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 150.00 | 31.20 | 32.30 | 35.00 | 0.00 | - | 2 | 94 | 42.19% |
| LEN260116C00155000 | 2024-05-17 9:57AM EDT | 155.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| LEN260116C00160000 | 2024-05-23 12:11PM EDT | 160.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 165.00 | 29.30 | 29.40 | 30.40 | 0.00 | - | 1 | 5 | 43.65% |
| LEN260116C00170000 | 2024-05-17 9:37AM EDT | 170.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN260116C00175000 | 2024-05-15 11:38AM EDT | 175.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LEN260116C00180000 | 2024-05-28 3:19PM EDT | 180.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LEN260116C00185000 | 2024-05-28 3:19PM EDT | 185.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LEN260116C00190000 | 2024-05-21 10:38AM EDT | 190.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN260116C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LEN260116C00200000 | 2024-05-28 2:26PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LEN260116C00210000 | 2024-03-20 9:42AM EDT | 210.00 | 12.50 | 8.20 | 11.10 | 0.00 | - | 1 | 3 | 34.00% |
| LEN260116C00220000 | 2024-04-03 11:41AM EDT | 220.00 | 12.10 | 9.10 | 10.20 | 0.00 | - | 1 | 1 | 35.13% |
| LEN260116C00230000 | 2024-04-15 2:29PM EDT | 230.00 | 8.00 | 10.30 | 12.20 | 0.00 | - | 1 | 40 | 40.30% |
| LEN260116C00240000 | 2024-03-14 10:02AM EDT | 240.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 35.32% |
| LEN260116C00250000 | 2024-05-23 3:39PM EDT | 250.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-05-23 1:58PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LEN260116P00060000 | 2024-04-25 2:25PM EDT | 60.00 | 1.33 | 0.55 | 1.90 | 0.00 | - | 10 | 165 | 50.55% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 55.37% |
| LEN260116P00070000 | 2024-03-21 2:32PM EDT | 70.00 | 1.76 | 1.95 | 2.40 | 0.00 | - | 1 | 112 | 45.84% |
| LEN260116P00075000 | 2024-04-19 12:36PM EDT | 75.00 | 2.70 | 0.85 | 2.70 | 0.00 | - | 1 | 16 | 43.76% |
| LEN260116P00080000 | 2024-05-22 10:55AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LEN260116P00085000 | 2024-04-18 12:06PM EDT | 85.00 | 3.47 | 1.45 | 2.75 | 0.00 | - | 1 | 2 | 37.60% |
| LEN260116P00090000 | 2024-03-27 3:13PM EDT | 90.00 | 3.27 | 3.60 | 4.10 | 0.00 | - | 9 | 9 | 39.14% |
| LEN260116P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 1 | 21 | 34.92% |
| LEN260116P00100000 | 2024-05-24 12:32PM EDT | 100.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LEN260116P00110000 | 2024-04-09 1:14PM EDT | 110.00 | 5.98 | 5.50 | 6.10 | 0.00 | - | 1 | 48 | 32.34% |
| LEN260116P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| LEN260116P00120000 | 2024-05-24 3:09PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN260116P00125000 | 2024-05-23 12:17PM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LEN260116P00130000 | 2024-05-23 12:19PM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN260116P00135000 | 2024-05-23 12:13PM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN260116P00140000 | 2024-05-23 12:22PM EDT | 140.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN260116P00150000 | 2024-05-16 1:12PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LEN260116P00155000 | 2024-05-15 11:38AM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 160.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN260116P00165000 | 2024-05-15 11:38AM EDT | 165.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 170.00 | 30.75 | 23.60 | 24.60 | 0.00 | - | 1 | 89 | 19.32% |
| LEN260116P00175000 | 2024-03-07 2:29PM EDT | 175.00 | 28.04 | 26.80 | 28.00 | 0.00 | - | 5 | 39 | 19.11% |
| LEN260116P00180000 | 2024-05-15 9:38AM EDT | 180.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEN260116P00185000 | 2024-05-15 11:04AM EDT | 185.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LEN260116P00190000 | 2024-05-17 10:44AM EDT | 190.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 11.22% |
© 2024 Yahoo. All rights reserved.