LEN - Lennar Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230609C000900002023-06-06 2:59PM EDT90.0025.7723.1023.500.00-6090162.89%
LEN230609C000950002023-06-08 2:04PM EDT95.0018.8118.0018.50+4.21+28.84%13130.08%
LEN230609C000970002023-05-17 11:46AM EDT97.0017.6016.0016.500.00--1117.19%
LEN230609C001000002023-06-08 2:46PM EDT100.0013.4813.1013.40+3.78+38.97%1477.34%
LEN230609C001030002023-06-01 3:52PM EDT103.005.5910.0010.600.00-7788.96%
LEN230609C001040002023-06-02 9:46AM EDT104.005.908.909.500.00-2372.07%
LEN230609C001050002023-06-05 10:05AM EDT105.005.918.008.700.00-1682.32%
LEN230609C001060002023-05-26 12:37PM EDT106.003.567.007.600.00-5667.77%
LEN230609C001070002023-06-08 12:43PM EDT107.007.086.106.50-0.77-9.81%65952.54%
LEN230609C001080002023-06-08 3:29PM EDT108.005.495.005.60-3.17-36.61%120153.32%
LEN230609C001090002023-06-08 3:29PM EDT109.004.524.004.50-3.11-40.76%313339.16%
LEN230609C001100002023-06-07 10:40AM EDT110.006.643.003.500.00-740532.23%
LEN230609C001110002023-06-08 1:45PM EDT111.002.852.202.55-0.15-5.00%19027.64%
LEN230609C001120002023-06-07 12:13PM EDT112.004.301.351.550.00-728019.43%
LEN230609C001130002023-06-08 3:41PM EDT113.000.700.650.85-0.85-54.84%312519.39%
LEN230609C001140002023-06-08 3:42PM EDT114.000.250.200.35-2.32-90.27%214918.31%
LEN230609C001150002023-06-08 3:36PM EDT115.000.150.100.15-0.55-78.57%14017119.92%
LEN230609C001160002023-06-08 3:33PM EDT116.000.100.000.10-0.11-52.38%1226324.41%
LEN230609C001170002023-06-08 10:03AM EDT117.000.100.000.100.00-212130.86%
LEN230609C001180002023-06-08 9:33AM EDT118.000.050.000.10-0.09-64.29%12636.91%
LEN230609C001190002023-06-07 10:28AM EDT119.000.100.000.150.00-5346.97%
LEN230609C001200002023-06-07 2:08PM EDT120.000.040.000.100.00-92348.44%
LEN230609C001210002023-05-26 2:14PM EDT121.000.080.000.100.00-2453.91%
LEN230609C001220002023-05-18 3:50PM EDT122.000.750.000.100.00-101051.95%
LEN230609C001230002023-05-12 3:52PM EDT123.000.300.000.100.00--557.03%
LEN230609C001250002023-06-02 11:26AM EDT125.000.150.000.350.00-5583.01%
LEN230609C001260002023-05-22 10:07AM EDT126.000.080.000.350.00-1088.28%
LEN230609C001300002023-05-04 10:13AM EDT130.000.230.000.800.00--8129.49%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230609P000950002023-05-22 10:35AM EDT95.000.230.000.100.00-23111.72%
LEN230609P000960002023-06-01 3:25PM EDT96.000.050.000.050.00--496.88%
LEN230609P000990002023-05-31 1:00PM EDT99.000.300.000.100.00-1189.06%
LEN230609P001000002023-06-01 2:22PM EDT100.000.140.000.100.00-24583.20%
LEN230609P001010002023-06-02 1:41PM EDT101.000.070.000.100.00-202277.34%
LEN230609P001020002023-06-06 10:36AM EDT102.000.050.000.100.00-511071.88%
LEN230609P001030002023-05-26 3:44PM EDT103.001.020.000.100.00-6566.02%
LEN230609P001040002023-06-02 2:41PM EDT104.000.100.000.100.00-194360.55%
LEN230609P001050002023-06-07 2:14PM EDT105.000.050.000.100.00-167754.69%
LEN230609P001060002023-06-08 12:26PM EDT106.000.020.000.10-0.07-77.78%20026355.86%
LEN230609P001070002023-06-06 2:22PM EDT107.000.080.000.050.00-266743.36%
LEN230609P001080002023-06-06 11:42AM EDT108.000.040.000.100.00-513543.16%
LEN230609P001090002023-06-08 9:34AM EDT109.000.050.000.650.00-211051.07%
LEN230609P001100002023-06-08 2:07PM EDT110.000.050.000.05-0.03-37.50%20947625.59%
LEN230609P001110002023-06-08 3:17PM EDT111.000.050.050.15-0.09-64.29%43026.07%
LEN230609P001120002023-06-08 3:34PM EDT112.000.230.150.25+0.03+15.00%5225122.32%
LEN230609P001130002023-06-08 3:39PM EDT113.000.550.400.55+0.25+83.33%33021.53%
LEN230609P001140002023-06-08 12:39PM EDT114.000.740.851.05-0.12-13.95%62520.56%
LEN230609P001150002023-06-08 3:12PM EDT115.001.701.652.05+0.45+36.00%14530.76%
LEN230609P001160002023-06-08 3:44PM EDT116.002.942.502.90+1.24+72.94%378533.40%
LEN230609P001170002023-06-07 12:03PM EDT117.001.253.404.000.00-161945.70%
LEN230609P001180002023-06-08 1:43PM EDT118.004.254.305.00+0.65+18.06%41053.32%