UK markets close in 3 hours 33 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.72-7.79 (-4.98%)
At close: 04:00PM EDT
149.10 +0.38 (+0.26%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240621C000550002024-06-14 2:29PM EDT55.00100.0991.9095.800.00-4729471.88%
LEN240621C000600002024-06-14 2:35PM EDT60.0095.1086.9090.700.00-9570407.81%
LEN240621C000700002024-06-14 2:36PM EDT70.0085.2976.9080.800.00-207364.84%
LEN240621C000750002024-06-17 10:53AM EDT75.0078.9872.0075.700.00-4960333.98%
LEN240621C000800002024-06-17 10:49AM EDT80.0074.1366.9070.700.00-3535286.72%
LEN240621C000850002024-06-14 12:47PM EDT85.0068.7861.9065.000.00-2626416.41%
LEN240621C000900002024-06-18 3:19PM EDT90.0058.9057.0060.80-5.35-8.33%1136264.06%
LEN240621C000950002024-03-28 2:37PM EDT95.0077.2758.7062.000.00-1041577.44%
LEN240621C001000002024-06-18 9:31AM EDT100.0051.0046.9050.70-6.00-10.53%165191.41%
LEN240621C001050002024-06-14 12:09PM EDT105.0049.1242.0045.800.00-6046191.41%
LEN240621C001100002024-06-17 2:54PM EDT110.0046.7237.5040.800.00-523197.07%
LEN240621C001150002024-06-17 10:32AM EDT115.0039.4831.9035.800.00-1442139.84%
LEN240621C001200002024-06-13 10:02AM EDT120.0034.4727.9030.100.00-1490136.72%
LEN240621C001250002024-06-18 1:05PM EDT125.0024.0022.4025.80-6.27-20.71%15126122.36%
LEN240621C001300002024-06-03 10:33AM EDT130.0031.4616.5020.400.00-4266152.39%
LEN240621C001350002024-06-18 9:38AM EDT135.0018.2811.6015.40-3.75-17.02%1585123.00%
LEN240621C001400002024-06-18 9:45AM EDT140.0011.848.309.50-4.53-27.67%752568.31%
LEN240621C001420002024-06-10 3:59PM EDT142.0014.705.007.600.00--160.30%
LEN240621C001430002024-06-18 10:24AM EDT143.009.955.406.50-4.50-31.14%103451.95%
LEN240621C001450002024-06-18 3:29PM EDT145.004.203.905.90-9.45-69.23%22392170.61%
LEN240621C001460002024-06-18 2:31PM EDT146.003.803.205.40-8.60-69.35%87451.17%
LEN240621C001470002024-06-18 3:59PM EDT147.002.652.553.00-9.55-78.28%553337.87%
LEN240621C001480002024-06-18 3:52PM EDT148.002.101.902.25-9.10-81.25%907934.82%
LEN240621C001490002024-06-18 3:59PM EDT149.001.491.451.65-8.91-85.67%3636533.18%
LEN240621C001500002024-06-18 3:53PM EDT150.001.151.051.20-8.45-88.02%39648732.72%
LEN240621C001525002024-06-18 3:59PM EDT152.500.430.350.70-7.37-94.49%72541437.84%
LEN240621C001550002024-06-18 3:56PM EDT155.000.180.100.25-6.22-97.19%1,1781,50936.33%
LEN240621C001575002024-06-18 3:54PM EDT157.500.080.050.15-5.04-98.44%8891,52640.92%
LEN240621C001600002024-06-18 3:56PM EDT160.000.100.050.10-3.95-97.53%2,8464,24845.70%
LEN240621C001625002024-06-18 3:58PM EDT162.500.050.000.10-3.09-98.41%3851,02453.52%
LEN240621C001650002024-06-18 3:47PM EDT165.000.030.000.05-2.42-98.78%7543,38954.69%
LEN240621C001675002024-06-18 3:47PM EDT167.500.050.000.05-1.75-97.22%6661,22555.86%
LEN240621C001700002024-06-18 3:34PM EDT170.000.040.000.05-1.24-96.88%1,2004,17861.72%
LEN240621C001725002024-06-18 3:42PM EDT172.500.010.000.05-0.99-99.00%50689367.58%
LEN240621C001750002024-06-18 3:59PM EDT175.000.050.000.05-0.55-91.67%7291,08973.44%
LEN240621C001775002024-06-18 3:30PM EDT177.500.050.000.05-0.40-88.89%23744978.91%
LEN240621C001800002024-06-18 3:36PM EDT180.000.040.000.05-0.26-86.67%3662,17884.38%
LEN240621C001825002024-06-18 2:50PM EDT182.500.050.000.05-0.20-80.00%4642589.84%
LEN240621C001850002024-06-18 3:59PM EDT185.000.030.000.05-0.09-75.00%1841,17694.53%
LEN240621C001875002024-06-18 3:34PM EDT187.500.010.000.05-0.14-93.33%171,17199.61%
LEN240621C001900002024-06-18 3:58PM EDT190.000.030.000.05-0.02-40.00%712,818104.69%
LEN240621C001950002024-06-18 9:30AM EDT195.000.030.000.05-0.02-40.00%21,536114.06%
LEN240621C002000002024-06-17 3:46PM EDT200.000.050.000.050.00-139478123.44%
LEN240621C002050002024-06-17 2:20PM EDT205.000.030.000.050.00-819132.81%
LEN240621C002100002024-06-17 3:15PM EDT210.000.050.000.050.00-102373141.41%
LEN240621C002150002024-06-17 1:45PM EDT215.000.500.000.050.00-135150.00%
LEN240621C002200002024-05-24 10:18AM EDT220.000.050.000.050.00-2223157.81%
LEN240621C002300002024-03-08 10:30AM EDT230.000.500.050.500.00-11232.62%
LEN240621C002400002024-06-18 9:45AM EDT240.000.010.000.05-0.05-83.33%22189.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240621P000550002024-03-27 12:14PM EDT55.000.090.000.300.00-8126481.25%
LEN240621P000600002024-01-31 4:07PM EDT60.000.110.000.000.00-614750.00%
LEN240621P000650002024-01-31 3:01PM EDT65.000.010.000.000.00-651050.00%
LEN240621P000700002024-05-30 2:16PM EDT70.000.010.000.050.00-190303.13%
LEN240621P000750002024-02-05 11:47AM EDT75.000.230.000.000.00-310750.00%
LEN240621P000800002024-05-24 10:15AM EDT80.000.050.000.050.00-1678251.56%
LEN240621P000850002024-05-28 9:41AM EDT85.000.050.000.050.00-95192228.13%
LEN240621P000900002024-05-30 12:10PM EDT90.000.050.000.050.00-111,291207.81%
LEN240621P000950002024-06-03 10:45AM EDT95.000.050.000.050.00-1464185.94%
LEN240621P001000002024-05-13 2:48PM EDT100.000.090.000.050.00-102,124167.19%
LEN240621P001050002024-06-17 3:46PM EDT105.000.040.000.050.00-1002,515148.44%
LEN240621P001100002024-06-17 2:22PM EDT110.000.070.000.050.00-81,764129.69%
LEN240621P001120002024-06-17 1:28PM EDT112.000.05-0.050.00-434133.59%
LEN240621P001150002024-06-17 1:29PM EDT115.000.040.000.050.00-21,054112.50%
LEN240621P001180002024-06-17 9:34AM EDT118.000.050.000.050.00-56102.34%
LEN240621P001190002024-06-17 9:52AM EDT119.000.050.000.050.00-175999.22%
LEN240621P001200002024-06-17 3:13PM EDT120.000.030.000.050.00-25679095.31%
LEN240621P001210002024-06-17 12:48PM EDT121.000.050.000.050.00-363992.19%
LEN240621P001230002024-06-17 3:43PM EDT123.000.050.000.050.00-34848085.94%
LEN240621P001240002024-06-18 9:31AM EDT124.000.300.000.05+0.25+500.00%10043982.81%
LEN240621P001250002024-06-18 10:10AM EDT125.000.040.000.05-0.01-20.00%7271078.91%
LEN240621P001260002024-06-18 9:56AM EDT126.000.040.000.05-0.06-60.00%5312775.78%
LEN240621P001280002024-06-18 10:00AM EDT128.000.050.000.050.00-2031069.53%
LEN240621P001290002024-06-18 11:44AM EDT129.000.040.000.05-0.04-50.00%1020766.41%
LEN240621P001300002024-06-18 3:59PM EDT130.000.020.000.05-0.08-80.00%23285963.28%
LEN240621P001310002024-06-18 11:53AM EDT131.000.020.000.10-0.08-80.00%60462465.63%
LEN240621P001320002024-06-18 3:56PM EDT132.000.050.000.05-0.08-61.54%45235956.64%
LEN240621P001330002024-06-18 9:58AM EDT133.000.030.000.10-0.12-80.00%20630858.98%
LEN240621P001340002024-06-18 3:57PM EDT134.000.020.000.05-0.16-88.89%30424650.39%
LEN240621P001350002024-06-18 2:09PM EDT135.000.060.000.05-0.16-72.73%7921,51752.15%
LEN240621P001360002024-06-18 3:36PM EDT136.000.070.050.10-0.20-74.07%1,04999751.95%
LEN240621P001370002024-06-18 3:07PM EDT137.000.100.050.20-0.20-66.67%23324853.13%
LEN240621P001380002024-06-18 3:47PM EDT138.000.090.050.15-0.31-77.50%70781651.17%
LEN240621P001390002024-06-18 3:46PM EDT139.000.070.050.10-0.44-86.27%60771643.56%
LEN240621P001400002024-06-18 3:57PM EDT140.000.090.050.10-0.51-85.00%1,7035,71639.65%
LEN240621P001410002024-06-18 3:48PM EDT141.000.100.050.15-0.64-86.49%33850239.16%
LEN240621P001420002024-06-18 3:56PM EDT142.000.130.050.20-0.77-85.56%43347237.60%
LEN240621P001430002024-06-18 3:42PM EDT143.000.200.150.25-0.85-80.95%65072135.35%
LEN240621P001440002024-06-18 3:59PM EDT144.000.320.250.35-0.88-73.33%33582234.18%
LEN240621P001450002024-06-18 3:58PM EDT145.000.400.350.50-1.02-71.83%1,9433,59433.40%
LEN240621P001460002024-06-18 3:58PM EDT146.000.630.550.70-0.97-60.62%34539332.47%
LEN240621P001470002024-06-18 3:58PM EDT147.000.870.801.10-0.97-52.72%6772,96734.28%
LEN240621P001480002024-06-18 3:59PM EDT148.001.301.201.35-0.84-39.25%1,78565831.40%
LEN240621P001490002024-06-18 3:44PM EDT149.001.751.601.75-0.67-27.69%87210629.83%
LEN240621P001500002024-06-18 3:51PM EDT150.002.282.202.40-0.57-20.00%1,6701,46731.15%
LEN240621P001525002024-06-18 3:48PM EDT152.503.953.804.40+0.25+6.76%51463835.89%
LEN240621P001550002024-06-18 3:48PM EDT155.006.206.006.80+1.50+31.91%1,2331,72945.51%
LEN240621P001575002024-06-18 3:34PM EDT157.508.608.209.50+2.63+44.05%20277262.94%
LEN240621P001600002024-06-18 3:16PM EDT160.0011.2010.5013.30+3.90+53.42%15279370.51%
LEN240621P001625002024-06-18 10:30AM EDT162.5013.1011.8015.20+4.33+49.37%28332105.47%
LEN240621P001650002024-06-18 3:07PM EDT165.0015.9914.3017.10+5.38+50.71%9047397.66%
LEN240621P001675002024-06-18 12:10PM EDT167.5019.3016.9019.70+8.90+85.58%312110.84%
LEN240621P001700002024-06-18 2:49PM EDT170.0021.1420.7022.00+6.82+47.63%1832071.09%
LEN240621P001750002024-06-18 11:57AM EDT175.0026.0624.5027.90+7.09+37.37%3192162.70%
LEN240621P001800002024-04-09 11:44AM EDT180.0018.4017.8020.300.00-17740.00%
LEN240621P001850002024-04-02 9:35AM EDT185.0025.3029.7032.500.00-6500.00%
LEN240621P002000002024-03-14 9:33AM EDT200.0037.0039.2042.300.00-200.00%