UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.88+4.05 (+2.60%)
At close: 04:00PM EDT
160.00 +0.12 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240719C001050002024-06-21 2:20PM EDT105.0045.7753.1056.600.00-10246.05%
LEN240719C001100002024-06-12 9:48AM EDT110.0051.0348.6051.500.00-240141.21%
LEN240719C001150002024-06-21 3:28PM EDT115.0036.3043.2046.300.00-20192.97%
LEN240719C001200002024-07-12 11:01AM EDT120.0039.6538.8041.60+7.95+25.08%152124.71%
LEN240719C001250002024-06-14 3:45PM EDT125.0030.7734.0036.700.00-1819118.26%
LEN240719C001300002024-05-14 11:46AM EDT130.0033.2125.7026.400.00-2110.00%
LEN240719C001350002024-07-12 12:56PM EDT135.0024.7024.4025.90+11.40+85.71%42477.73%
LEN240719C001400002024-07-12 2:46PM EDT140.0020.5918.0021.70+7.54+57.78%276107.13%
LEN240719C001410002024-07-11 3:49PM EDT141.0015.3217.0020.700.00-3107103.27%
LEN240719C001420002024-07-11 10:34AM EDT142.0011.1517.5020.200.00-1011380.57%
LEN240719C001430002024-07-11 10:30AM EDT143.0010.0016.6019.100.00-316777.15%
LEN240719C001440002024-07-10 3:40PM EDT144.004.2014.1018.400.00-3114756.64%
LEN240719C001450002024-07-12 3:18PM EDT145.0015.6814.5017.20+4.83+44.52%539270.26%
LEN240719C001460002024-07-12 3:22PM EDT146.0014.7513.5016.30+4.23+40.21%319567.92%
LEN240719C001470002024-07-11 2:58PM EDT147.008.7712.6015.400.00-1816266.50%
LEN240719C001480002024-07-12 3:41PM EDT148.0012.3810.1013.80+7.38+147.60%1029077.64%
LEN240719C001490002024-07-12 1:11PM EDT149.0011.9010.8013.40+4.37+58.03%1423761.18%
LEN240719C001500002024-07-12 3:54PM EDT150.0010.308.6010.80+3.33+47.78%581,26451.73%
LEN240719C001525002024-07-12 3:16PM EDT152.508.607.708.20+3.60+72.00%3114440.89%
LEN240719C001550002024-07-12 3:18PM EDT155.006.434.006.10+3.11+93.67%1021,20138.01%
LEN240719C001575002024-07-12 3:36PM EDT157.504.604.004.20+2.45+113.95%17322235.16%
LEN240719C001600002024-07-12 3:55PM EDT160.002.652.552.80+1.35+103.85%1,2442,84134.96%
LEN240719C001625002024-07-12 3:58PM EDT162.501.581.551.70+0.98+163.33%62411634.18%
LEN240719C001650002024-07-12 3:59PM EDT165.000.910.900.95+0.57+167.65%1,6801,84733.64%
LEN240719C001700002024-07-12 3:59PM EDT170.000.250.200.30+0.10+66.67%1,88439535.25%
LEN240719C001725002024-07-12 10:12AM EDT172.500.230.100.25+0.18+360.00%12439.65%
LEN240719C001750002024-07-12 12:13PM EDT175.000.090.050.15+0.06+200.00%41,68540.82%
LEN240719C001800002024-07-12 12:27PM EDT180.000.070.000.05-0.06-46.15%340542.58%
LEN240719C001850002024-07-12 1:09PM EDT185.000.070.000.10+0.04+133.33%118150.98%
LEN240719C001900002024-07-12 1:06PM EDT190.000.050.000.100.00-82858.98%
LEN240719C001950002024-06-24 9:46AM EDT195.000.050.000.300.00-22877.54%
LEN240719C002000002024-06-18 12:39PM EDT200.000.010.000.100.00-278373.63%
LEN240719C002100002024-03-13 3:59PM EDT210.001.900.450.600.00--1124.61%
LEN240719C002300002024-06-04 9:32AM EDT230.000.160.001.300.00-129162.50%
LEN240719C002400002024-06-18 10:01AM EDT240.000.050.000.050.00-22114.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240719P000900002024-06-04 9:32AM EDT90.000.140.000.200.00-11192.58%
LEN240719P001000002024-07-05 11:29AM EDT100.000.040.000.050.00-267136.72%
LEN240719P001050002024-07-05 12:12PM EDT105.000.050.000.050.00-6767123.44%
LEN240719P001100002024-07-05 12:13PM EDT110.000.050.000.050.00-2430110.94%
LEN240719P001150002024-07-09 2:33PM EDT115.000.040.000.050.00-1052498.44%
LEN240719P001200002024-07-12 9:30AM EDT120.000.050.000.05+0.01+25.00%87987.50%
LEN240719P001250002024-07-12 10:34AM EDT125.000.050.000.25-0.05-50.00%139793.55%
LEN240719P001300002024-07-12 2:56PM EDT130.000.040.000.10-0.11-73.33%2523870.70%
LEN240719P001350002024-07-12 1:21PM EDT135.000.070.000.10-0.05-41.67%723559.18%
LEN240719P001360002024-07-11 12:30PM EDT136.000.100.000.400.00-21470.80%
LEN240719P001380002024-07-11 3:27PM EDT138.000.110.050.450.00-58568.36%
LEN240719P001390002024-07-11 3:28PM EDT139.000.120.050.450.00-1116465.63%
LEN240719P001400002024-07-12 3:36PM EDT140.000.100.050.100.00-1961,03350.78%
LEN240719P001410002024-07-12 9:59AM EDT141.000.070.050.15-0.18-72.00%1117350.78%
LEN240719P001420002024-07-12 2:08PM EDT142.000.100.050.15-0.15-60.00%818351.95%
LEN240719P001430002024-07-11 11:33AM EDT143.000.250.050.550.00-3112356.84%
LEN240719P001440002024-07-12 3:51PM EDT144.000.320.050.15+0.02+6.67%124146.88%
LEN240719P001450002024-07-12 2:10PM EDT145.000.110.050.15-0.20-64.52%3096844.24%
LEN240719P001460002024-07-12 1:46PM EDT146.000.160.100.20-0.43-72.88%68944.24%
LEN240719P001470002024-07-12 3:41PM EDT147.000.150.100.20-0.41-73.21%1013241.50%
LEN240719P001480002024-07-11 3:46PM EDT148.000.460.100.200.00-3022238.87%
LEN240719P001490002024-07-12 3:41PM EDT149.000.200.150.25-0.45-69.23%87138.09%
LEN240719P001500002024-07-12 3:57PM EDT150.000.200.200.30-0.50-71.43%1321,75136.87%
LEN240719P001525002024-07-12 3:42PM EDT152.500.450.400.50-1.05-70.00%26237634.42%
LEN240719P001550002024-07-12 3:58PM EDT155.000.900.800.95-1.35-60.00%15396633.81%
LEN240719P001600002024-07-12 3:40PM EDT160.002.562.552.70-2.44-48.80%28410532.28%
LEN240719P001650002024-07-12 1:42PM EDT165.005.005.706.10-16.62-76.87%28334.13%
LEN240719P001700002024-07-09 10:55AM EDT170.009.929.9010.70-16.67-62.69%1642.38%
LEN240719P001750002024-06-20 3:47PM EDT175.0025.4813.5015.800.00-1058.11%
LEN240719P001800002024-05-15 1:27PM EDT180.0014.2024.3025.800.00-12144.14%
LEN240719P001950002024-03-13 1:01PM EDT195.0030.4035.3037.400.00--1119.24%