Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00165000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 5.35 | 5.20 | 5.50 | +4.05 | +311.54% | 142 | 1,494 | 29.79% |
| LEN240524C00165000 | 2024-05-15 10:43AM EDT | 2024-05-24 | 6.28 | 6.30 | 6.70 | +3.88 | +161.67% | 12 | 332 | 31.49% |
| LEN240531C00165000 | 2024-05-15 10:17AM EDT | 2024-05-31 | 6.30 | 7.10 | 7.40 | +2.29 | +57.11% | 18 | 66 | 29.76% |
| LEN240607C00165000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 7.10 | 7.90 | 8.20 | +2.55 | +56.04% | 9 | 27 | 30.20% |
| LEN240614C00165000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 9.19 | 9.10 | 9.70 | +4.41 | +92.26% | 3 | 19 | 34.77% |
| LEN240621C00165000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 10.15 | 10.20 | 10.40 | +3.95 | +63.71% | 38 | 1,744 | 34.79% |
| LEN240719C00165000 | 2024-05-15 1:59PM EDT | 2024-07-19 | 11.90 | 12.10 | 12.30 | +4.30 | +56.58% | 32 | 370 | 33.30% |
| LEN240816C00165000 | 2024-05-15 2:13PM EDT | 2024-08-16 | 13.90 | 13.90 | 14.20 | +4.90 | +54.44% | 100 | 1,502 | 33.63% |
| LEN241115C00165000 | 2024-05-08 12:45PM EDT | 2024-11-15 | 12.80 | 19.00 | 19.40 | 0.00 | - | 3 | 66 | 35.08% |
| LEN250117C00165000 | 2024-05-15 1:11PM EDT | 2025-01-17 | 22.30 | 22.20 | 22.80 | +4.40 | +24.58% | 3 | 357 | 36.57% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 26.69% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 27.67% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 29.40 | 30.40 | 0.00 | - | 1 | 5 | 32.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00165000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.30 | -3.74 | -93.50% | 280 | 510 | 30.47% |
| LEN240524P00165000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 1.35 | 1.25 | 1.35 | -3.85 | -74.04% | 48 | 55 | 30.08% |
| LEN240531P00165000 | 2024-05-15 2:28PM EDT | 2024-05-31 | 1.95 | 1.80 | 1.95 | -3.65 | -65.18% | 6 | 1 | 27.97% |
| LEN240607P00165000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 2.55 | 2.45 | 2.70 | -2.95 | -53.64% | 11 | 6 | 28.42% |
| LEN240621P00165000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.50 | -3.63 | -44.65% | 65 | 352 | 31.51% |
| LEN240719P00165000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.20 | -3.80 | -38.38% | 16 | 242 | 30.13% |
| LEN240816P00165000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 7.35 | 7.30 | 7.50 | -3.55 | -32.57% | 21 | 264 | 29.19% |
| LEN241115P00165000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 15.80 | 10.70 | 11.10 | 0.00 | - | 22 | 64 | 28.52% |
| LEN250117P00165000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 17.40 | 13.00 | 13.30 | 0.00 | - | 1 | 15 | 28.70% |
| LEN250620P00165000 | 2024-05-15 12:52PM EDT | 2025-06-20 | 17.00 | 16.40 | 17.30 | -4.00 | -19.05% | 5 | 27 | 28.34% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 32.80% |
| LEN260116P00165000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.80 | 19.50 | 21.40 | -0.70 | -3.26% | 1 | 12 | 27.79% |
© 2024 Yahoo. All rights reserved.