Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00155000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 15.40 | 14.30 | 17.10 | +6.87 | +80.54% | 28 | 1,402 | 105.18% |
| LEN240524C00155000 | 2024-05-15 10:54AM EDT | 2024-05-24 | 13.94 | 14.60 | 18.20 | +5.04 | +56.63% | 2 | 14 | 73.05% |
| LEN240531C00155000 | 2024-05-15 1:18PM EDT | 2024-05-31 | 15.04 | 15.80 | 17.10 | +9.74 | +183.77% | 3 | 9 | 44.19% |
| LEN240607C00155000 | 2024-05-02 11:18AM EDT | 2024-06-07 | 5.20 | 16.60 | 18.00 | 0.00 | - | - | 1 | 45.47% |
| LEN240614C00155000 | 2024-05-15 10:07AM EDT | 2024-06-14 | 14.40 | 17.40 | 18.10 | +4.00 | +38.46% | 6 | 6 | 40.75% |
| LEN240621C00155000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 17.60 | 17.40 | 18.80 | +5.70 | +47.90% | 15 | 742 | 41.32% |
| LEN240719C00155000 | 2024-05-14 9:58AM EDT | 2024-07-19 | 13.70 | 19.50 | 19.90 | 0.00 | - | 1 | 229 | 36.38% |
| LEN240816C00155000 | 2024-05-15 10:54AM EDT | 2024-08-16 | 19.40 | 20.50 | 22.30 | +4.30 | +28.48% | 2 | 129 | 39.01% |
| LEN241115C00155000 | 2024-05-15 1:23PM EDT | 2024-11-15 | 25.00 | 25.80 | 26.30 | +5.11 | +25.69% | 21 | 36 | 37.34% |
| LEN250117C00155000 | 2024-05-14 10:38AM EDT | 2025-01-17 | 22.50 | 28.80 | 31.30 | 0.00 | - | 1 | 451 | 42.20% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 2025-06-20 | 24.00 | 34.00 | 37.00 | 0.00 | - | 1 | 5 | 41.94% |
| LEN251219C00155000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 28.70 | 39.00 | 40.70 | 0.00 | - | 1 | 24 | 39.53% |
| LEN260116C00155000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 29.30 | 39.10 | 41.60 | 0.00 | - | 1 | 81 | 39.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00155000 | 2024-05-15 11:10AM EDT | 2024-05-17 | 0.18 | 0.05 | 0.15 | -0.32 | -64.00% | 130 | 1,008 | 57.42% |
| LEN240524P00155000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | -0.76 | -75.25% | 141 | 154 | 38.97% |
| LEN240531P00155000 | 2024-05-15 1:24PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.70 | -1.20 | -72.73% | 2 | 594 | 37.01% |
| LEN240607P00155000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 0.67 | 0.00 | 2.15 | -1.33 | -66.50% | 31 | 40 | 45.56% |
| LEN240614P00155000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 1.74 | 1.10 | 1.50 | -1.43 | -45.11% | 1 | 12 | 34.96% |
| LEN240621P00155000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 1.80 | 1.65 | 1.75 | -1.81 | -50.14% | 80 | 531 | 33.42% |
| LEN240628P00155000 | 2024-05-13 9:33AM EDT | 2024-06-28 | 3.50 | 1.90 | 2.25 | 0.00 | - | 1 | 1 | 33.90% |
| LEN240719P00155000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 3.01 | 2.75 | 3.00 | -2.09 | -40.98% | 55 | 600 | 31.65% |
| LEN240816P00155000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 4.15 | 3.80 | 4.10 | -1.97 | -32.19% | 12 | 136 | 30.72% |
| LEN241115P00155000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 10.80 | 6.70 | 7.40 | 0.00 | - | 5 | 77 | 30.16% |
| LEN250117P00155000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 12.90 | 8.40 | 10.10 | 0.00 | - | 1 | 433 | 31.58% |
| LEN251219P00155000 | 2023-12-19 2:21PM EDT | 2025-12-19 | 23.16 | 22.60 | 23.60 | 0.00 | - | 14 | 57 | 37.97% |
| LEN260116P00155000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.80 | 14.20 | 17.10 | -1.90 | -10.16% | 1 | 51 | 28.97% |
© 2024 Yahoo. All rights reserved.