LEN - Lennar Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230609C00090000 | 2023-06-06 2:59PM EDT | 90.00 | 25.77 | 23.10 | 23.50 | 0.00 | - | 60 | 90 | 162.89% |
| LEN230609C00095000 | 2023-06-08 2:04PM EDT | 95.00 | 18.81 | 18.00 | 18.50 | +4.21 | +28.84% | 1 | 3 | 130.08% |
| LEN230609C00097000 | 2023-05-17 11:46AM EDT | 97.00 | 17.60 | 16.00 | 16.50 | 0.00 | - | - | 1 | 117.19% |
| LEN230609C00100000 | 2023-06-08 2:46PM EDT | 100.00 | 13.48 | 13.10 | 13.40 | +3.78 | +38.97% | 1 | 4 | 77.34% |
| LEN230609C00103000 | 2023-06-01 3:52PM EDT | 103.00 | 5.59 | 10.00 | 10.60 | 0.00 | - | 7 | 7 | 88.96% |
| LEN230609C00104000 | 2023-06-02 9:46AM EDT | 104.00 | 5.90 | 8.90 | 9.50 | 0.00 | - | 2 | 3 | 72.07% |
| LEN230609C00105000 | 2023-06-05 10:05AM EDT | 105.00 | 5.91 | 8.00 | 8.70 | 0.00 | - | 1 | 6 | 82.32% |
| LEN230609C00106000 | 2023-05-26 12:37PM EDT | 106.00 | 3.56 | 7.00 | 7.60 | 0.00 | - | 5 | 6 | 67.77% |
| LEN230609C00107000 | 2023-06-08 12:43PM EDT | 107.00 | 7.08 | 6.10 | 6.50 | -0.77 | -9.81% | 6 | 59 | 52.54% |
| LEN230609C00108000 | 2023-06-08 3:29PM EDT | 108.00 | 5.49 | 5.00 | 5.60 | -3.17 | -36.61% | 1 | 201 | 53.32% |
| LEN230609C00109000 | 2023-06-08 3:29PM EDT | 109.00 | 4.52 | 4.00 | 4.50 | -3.11 | -40.76% | 3 | 133 | 39.16% |
| LEN230609C00110000 | 2023-06-07 10:40AM EDT | 110.00 | 6.64 | 3.00 | 3.50 | 0.00 | - | 7 | 405 | 32.23% |
| LEN230609C00111000 | 2023-06-08 1:45PM EDT | 111.00 | 2.85 | 2.20 | 2.55 | -0.15 | -5.00% | 1 | 90 | 27.64% |
| LEN230609C00112000 | 2023-06-07 12:13PM EDT | 112.00 | 4.30 | 1.35 | 1.55 | 0.00 | - | 7 | 280 | 19.43% |
| LEN230609C00113000 | 2023-06-08 3:41PM EDT | 113.00 | 0.70 | 0.65 | 0.85 | -0.85 | -54.84% | 3 | 125 | 19.39% |
| LEN230609C00114000 | 2023-06-08 3:42PM EDT | 114.00 | 0.25 | 0.20 | 0.35 | -2.32 | -90.27% | 21 | 49 | 18.31% |
| LEN230609C00115000 | 2023-06-08 3:36PM EDT | 115.00 | 0.15 | 0.10 | 0.15 | -0.55 | -78.57% | 140 | 171 | 19.92% |
| LEN230609C00116000 | 2023-06-08 3:33PM EDT | 116.00 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 12 | 263 | 24.41% |
| LEN230609C00117000 | 2023-06-08 10:03AM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 121 | 30.86% |
| LEN230609C00118000 | 2023-06-08 9:33AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 26 | 36.91% |
| LEN230609C00119000 | 2023-06-07 10:28AM EDT | 119.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 46.97% |
| LEN230609C00120000 | 2023-06-07 2:08PM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 23 | 48.44% |
| LEN230609C00121000 | 2023-05-26 2:14PM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 53.91% |
| LEN230609C00122000 | 2023-05-18 3:50PM EDT | 122.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 51.95% |
| LEN230609C00123000 | 2023-05-12 3:52PM EDT | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 57.03% |
| LEN230609C00125000 | 2023-06-02 11:26AM EDT | 125.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 83.01% |
| LEN230609C00126000 | 2023-05-22 10:07AM EDT | 126.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 88.28% |
| LEN230609C00130000 | 2023-05-04 10:13AM EDT | 130.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | - | 8 | 129.49% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230609P00095000 | 2023-05-22 10:35AM EDT | 95.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 111.72% |
| LEN230609P00096000 | 2023-06-01 3:25PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 96.88% |
| LEN230609P00099000 | 2023-05-31 1:00PM EDT | 99.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.06% |
| LEN230609P00100000 | 2023-06-01 2:22PM EDT | 100.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 83.20% |
| LEN230609P00101000 | 2023-06-02 1:41PM EDT | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 77.34% |
| LEN230609P00102000 | 2023-06-06 10:36AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 71.88% |
| LEN230609P00103000 | 2023-05-26 3:44PM EDT | 103.00 | 1.02 | 0.00 | 0.10 | 0.00 | - | 6 | 5 | 66.02% |
| LEN230609P00104000 | 2023-06-02 2:41PM EDT | 104.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 43 | 60.55% |
| LEN230609P00105000 | 2023-06-07 2:14PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 77 | 54.69% |
| LEN230609P00106000 | 2023-06-08 12:26PM EDT | 106.00 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 200 | 263 | 55.86% |
| LEN230609P00107000 | 2023-06-06 2:22PM EDT | 107.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 26 | 67 | 43.36% |
| LEN230609P00108000 | 2023-06-06 11:42AM EDT | 108.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 135 | 43.16% |
| LEN230609P00109000 | 2023-06-08 9:34AM EDT | 109.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 110 | 51.07% |
| LEN230609P00110000 | 2023-06-08 2:07PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 209 | 476 | 25.59% |
| LEN230609P00111000 | 2023-06-08 3:17PM EDT | 111.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 4 | 30 | 26.07% |
| LEN230609P00112000 | 2023-06-08 3:34PM EDT | 112.00 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 52 | 251 | 22.32% |
| LEN230609P00113000 | 2023-06-08 3:39PM EDT | 113.00 | 0.55 | 0.40 | 0.55 | +0.25 | +83.33% | 3 | 30 | 21.53% |
| LEN230609P00114000 | 2023-06-08 12:39PM EDT | 114.00 | 0.74 | 0.85 | 1.05 | -0.12 | -13.95% | 6 | 25 | 20.56% |
| LEN230609P00115000 | 2023-06-08 3:12PM EDT | 115.00 | 1.70 | 1.65 | 2.05 | +0.45 | +36.00% | 1 | 45 | 30.76% |
| LEN230609P00116000 | 2023-06-08 3:44PM EDT | 116.00 | 2.94 | 2.50 | 2.90 | +1.24 | +72.94% | 37 | 85 | 33.40% |
| LEN230609P00117000 | 2023-06-07 12:03PM EDT | 117.00 | 1.25 | 3.40 | 4.00 | 0.00 | - | 16 | 19 | 45.70% |
| LEN230609P00118000 | 2023-06-08 1:43PM EDT | 118.00 | 4.25 | 4.30 | 5.00 | +0.65 | +18.06% | 4 | 10 | 53.32% |
© 2023 Yahoo. All rights reserved.