Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531C00142000 | 2024-05-24 11:16AM EDT | 142.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LEN240531C00145000 | 2024-05-23 10:06AM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LEN240531C00147000 | 2024-05-23 10:15AM EDT | 147.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LEN240531C00148000 | 2024-05-23 3:55PM EDT | 148.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LEN240531C00150000 | 2024-05-24 11:49AM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| LEN240531C00152500 | 2024-05-28 2:57PM EDT | 152.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 0.00% |
| LEN240531C00155000 | 2024-05-28 3:47PM EDT | 155.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 102 | 225 | 0.20% |
| LEN240531C00157500 | 2024-05-28 3:56PM EDT | 157.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 117 | 165 | 6.25% |
| LEN240531C00160000 | 2024-05-28 2:54PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 43 | 133 | 6.25% |
| LEN240531C00162500 | 2024-05-28 3:56PM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 200 | 12.50% |
| LEN240531C00165000 | 2024-05-28 2:33PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 448 | 12.50% |
| LEN240531C00167500 | 2024-05-28 9:35AM EDT | 167.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| LEN240531C00170000 | 2024-05-28 2:35PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 591 | 25.00% |
| LEN240531C00172500 | 2024-05-28 11:53AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| LEN240531C00175000 | 2024-05-22 3:00PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 524 | 25.00% |
| LEN240531C00177500 | 2024-05-23 1:00PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| LEN240531C00180000 | 2024-05-28 10:27AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 50.00% |
| LEN240531C00182500 | 2024-05-28 10:19AM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| LEN240531C00185000 | 2024-05-15 12:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LEN240531C00187500 | 2024-05-28 9:48AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 76 | 50.00% |
| LEN240531C00192500 | 2024-05-24 9:34AM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531P00110000 | 2024-05-22 10:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LEN240531P00123000 | 2024-05-21 3:20PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| LEN240531P00124000 | 2024-05-24 2:16PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 50.00% |
| LEN240531P00125000 | 2024-05-20 9:30AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LEN240531P00128000 | 2024-05-28 10:14AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| LEN240531P00129000 | 2024-05-28 10:58AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 172 | 50.00% |
| LEN240531P00130000 | 2024-05-28 1:35PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 50.00% |
| LEN240531P00131000 | 2024-05-28 9:48AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LEN240531P00134000 | 2024-05-28 10:56AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| LEN240531P00135000 | 2024-05-24 9:34AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| LEN240531P00140000 | 2024-05-24 1:02PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 25.00% |
| LEN240531P00144000 | 2024-05-22 2:23PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LEN240531P00145000 | 2024-05-24 2:16PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 12.50% |
| LEN240531P00146000 | 2024-05-22 3:03PM EDT | 146.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LEN240531P00147000 | 2024-05-28 2:40PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 12.50% |
| LEN240531P00148000 | 2024-05-28 10:33AM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LEN240531P00149000 | 2024-05-22 1:39PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| LEN240531P00150000 | 2024-05-28 3:32PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 553 | 6.25% |
| LEN240531P00152500 | 2024-05-28 2:40PM EDT | 152.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 102 | 137 | 6.25% |
| LEN240531P00155000 | 2024-05-28 3:50PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 81 | 692 | 0.00% |
| LEN240531P00157500 | 2024-05-28 1:53PM EDT | 157.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 51 | 293 | 0.00% |
| LEN240531P00160000 | 2024-05-28 11:19AM EDT | 160.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 472 | 0.00% |
| LEN240531P00162500 | 2024-05-24 3:48PM EDT | 162.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| LEN240531P00165000 | 2024-05-24 10:03AM EDT | 165.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| LEN240531P00167500 | 2024-05-28 2:53PM EDT | 167.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| LEN240531P00170000 | 2024-05-28 3:54PM EDT | 170.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| LEN240531P00175000 | 2024-05-21 9:48AM EDT | 175.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.