Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00160000 | 2024-05-15 1:23PM EDT | 2024-05-17 | 9.58 | 9.60 | 10.30 | +5.76 | +150.79% | 200 | 1,493 | 49.41% |
| LEN240524C00160000 | 2024-05-15 1:40PM EDT | 2024-05-24 | 10.40 | 10.50 | 10.80 | +5.70 | +121.28% | 30 | 216 | 36.13% |
| LEN240531C00160000 | 2024-05-15 11:41AM EDT | 2024-05-31 | 10.60 | 10.90 | 11.40 | +3.80 | +55.88% | 6 | 75 | 34.11% |
| LEN240607C00160000 | 2024-05-15 9:55AM EDT | 2024-06-07 | 9.00 | 11.60 | 12.00 | +2.29 | +34.13% | 4 | 50 | 33.47% |
| LEN240614C00160000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 7.80 | 12.30 | 13.90 | 0.00 | - | 1 | 23 | 41.30% |
| LEN240621C00160000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 13.52 | 13.50 | 13.90 | +5.27 | +63.88% | 13 | 674 | 37.29% |
| LEN240628C00160000 | 2024-05-10 9:46AM EDT | 2024-06-28 | 8.59 | 14.00 | 14.60 | 0.00 | - | 2 | 2 | 37.68% |
| LEN240719C00160000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 10.35 | 15.20 | 15.60 | 0.00 | - | 6 | 321 | 35.05% |
| LEN240816C00160000 | 2024-05-15 2:02PM EDT | 2024-08-16 | 16.94 | 17.00 | 17.40 | +4.74 | +38.85% | 1 | 351 | 35.16% |
| LEN241115C00160000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 21.92 | 21.90 | 22.40 | +5.32 | +32.05% | 2 | 220 | 36.23% |
| LEN250117C00160000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 18.34 | 25.10 | 25.80 | 0.00 | - | 2 | 1,075 | 37.77% |
| LEN250620C00160000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 21.25 | 30.50 | 32.50 | 0.00 | - | 1 | 5 | 39.67% |
| LEN251219C00160000 | 2024-03-12 1:36PM EDT | 2025-12-19 | 34.30 | 28.20 | 31.00 | 0.00 | - | 1 | 27 | 31.05% |
| LEN260116C00160000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 28.54 | 36.30 | 37.90 | 0.00 | - | 10 | 52 | 38.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00160000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -1.30 | -92.86% | 160 | 1,836 | 42.09% |
| LEN240524P00160000 | 2024-05-15 2:07PM EDT | 2024-05-24 | 0.55 | 0.45 | 0.60 | -2.05 | -78.85% | 19 | 82 | 32.91% |
| LEN240531P00160000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 1.34 | 0.80 | 0.95 | -1.51 | -63.98% | 417 | 65 | 29.42% |
| LEN240607P00160000 | 2024-05-15 2:27PM EDT | 2024-06-07 | 1.40 | 1.30 | 1.45 | -3.13 | -69.09% | 29 | 8 | 29.13% |
| LEN240614P00160000 | 2024-05-15 1:05PM EDT | 2024-06-14 | 2.28 | 2.05 | 2.50 | -2.12 | -48.18% | 2 | 60 | 32.72% |
| LEN240621P00160000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 2.95 | 2.80 | 2.95 | -2.35 | -44.34% | 26 | 589 | 32.11% |
| LEN240628P00160000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 5.30 | 3.20 | 3.50 | 0.00 | - | 2 | 2 | 32.30% |
| LEN240719P00160000 | 2024-05-15 2:36PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.50 | -2.80 | -38.89% | 191 | 789 | 30.73% |
| LEN240816P00160000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 5.70 | 5.40 | 5.70 | -2.80 | -32.94% | 35 | 231 | 29.70% |
| LEN241115P00160000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 13.20 | 8.80 | 9.20 | 0.00 | - | 5 | 97 | 29.13% |
| LEN250117P00160000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 14.20 | 10.90 | 11.40 | 0.00 | - | 3 | 237 | 29.40% |
| LEN250620P00160000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 21.50 | 14.40 | 15.20 | 0.00 | - | 3 | 6 | 28.79% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 2025-12-19 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 36.55% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 18.34 | 17.50 | 19.80 | -2.62 | -12.50% | 2 | 34 | 28.91% |
© 2024 Yahoo. All rights reserved.