UK Markets open in 5 hrs 51 mins

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.27+0.51 (+0.58%)
At close: 04:00PM EDT
88.12 -0.15 (-0.17%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN221118C000400002022-08-08 10:16AM EDT40.0047.5048.0048.900.00--276.07%
LEN221118C000450002022-07-07 3:33PM EDT45.0033.2037.5038.600.00--00.00%
LEN221118C000500002022-07-07 10:58AM EDT50.0028.0032.8033.800.00--30.00%
LEN221118C000550002022-07-26 2:49PM EDT55.0027.1533.4034.400.00--961.28%
LEN221118C000600002022-07-21 12:53PM EDT60.0023.1028.8029.600.00--257.13%
LEN221118C000625002022-07-29 12:50PM EDT62.5023.1426.5027.200.00--854.54%
LEN221118C000650002022-07-21 1:01PM EDT65.0019.0024.3024.900.00--752.93%
LEN221118C000700002022-08-10 11:44AM EDT70.0019.7719.8020.50+1.87+10.45%15552.15%
LEN221118C000725002022-08-10 12:52PM EDT72.5017.1517.7018.40+0.35+2.08%921050.26%
LEN221118C000750002022-08-11 11:00AM EDT75.0016.8015.8016.10+3.60+27.27%118546.41%
LEN221118C000775002022-08-11 11:51AM EDT77.5014.2413.9014.30+2.26+18.86%159645.89%
LEN221118C000800002022-08-10 1:50PM EDT80.0011.6012.2012.60+2.15+22.75%621045.30%
LEN221118C000825002022-08-05 3:59PM EDT82.508.4810.5010.700.00-112442.81%
LEN221118C000850002022-08-10 9:49AM EDT85.009.278.909.30+2.17+30.56%375642.69%
LEN221118C000875002022-08-10 11:13AM EDT87.507.737.507.80+1.53+24.68%121941.27%
LEN221118C000900002022-08-11 1:00PM EDT90.006.306.206.70+0.59+10.33%281,75641.38%
LEN221118C000925002022-08-11 11:54AM EDT92.505.235.105.50+1.03+24.52%110740.22%
LEN221118C000950002022-08-10 12:40PM EDT95.004.004.304.50+0.78+24.22%17739.45%
LEN221118C000975002022-08-11 10:45AM EDT97.503.733.503.80+1.58+73.49%16539.73%
LEN221118C001000002022-08-11 10:55AM EDT100.003.072.803.00+1.12+57.44%437538.75%
LEN221118C001050002022-08-11 2:19PM EDT105.001.811.651.90+0.41+29.29%97337.92%
LEN221118C001100002022-08-11 12:57PM EDT110.001.041.001.20+0.04+4.00%939937.62%
LEN221118C001150002022-08-10 12:56PM EDT115.000.550.550.75+0.20+57.14%324037.53%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN221118P000350002022-07-06 1:40PM EDT35.000.350.000.200.00--1680.66%
LEN221118P000375002022-08-01 11:48AM EDT37.500.130.050.150.00--10575.00%
LEN221118P000400002022-07-21 1:01PM EDT40.000.300.000.200.00--1269.92%
LEN221118P000450002022-08-02 10:44AM EDT45.000.200.000.250.00-510762.31%
LEN221118P000475002022-08-09 12:32PM EDT47.500.350.050.350.00-12,13362.11%
LEN221118P000500002022-08-10 11:46AM EDT50.000.200.200.50-0.25-55.56%148663.48%
LEN221118P000550002022-08-10 9:33AM EDT55.000.450.050.60-0.25-35.71%419153.42%
LEN221118P000575002022-08-04 9:37AM EDT57.500.850.550.700.00-513156.40%
LEN221118P000600002022-08-09 10:01AM EDT60.001.000.700.800.00-127554.10%
LEN221118P000625002022-08-02 3:49PM EDT62.501.520.850.950.00-73186851.90%
LEN221118P000650002022-08-10 2:05PM EDT65.001.201.051.25-0.29-19.46%262,45050.68%
LEN221118P000675002022-08-11 1:36PM EDT67.501.321.301.45-0.48-26.67%42,18649.44%
LEN221118P000700002022-08-11 10:03AM EDT70.001.601.601.75-0.34-17.53%44,29847.61%
LEN221118P000725002022-08-10 12:43PM EDT72.502.182.052.15-0.47-17.74%641846.22%
LEN221118P000750002022-08-10 12:22PM EDT75.002.552.452.60-0.45-15.00%495244.64%
LEN221118P000775002022-08-11 2:04PM EDT77.503.123.003.20-1.19-27.61%2024043.59%
LEN221118P000800002022-08-11 12:10PM EDT80.003.923.603.90-0.98-20.00%361,98442.54%
LEN221118P000825002022-08-08 1:50PM EDT82.505.224.504.700.00-2215641.43%
LEN221118P000850002022-08-11 11:02AM EDT85.005.105.405.70-2.40-32.00%26940.81%
LEN221118P000875002022-08-11 12:20PM EDT87.506.806.506.70-0.50-6.85%22439.44%
LEN221118P000900002022-08-11 1:55PM EDT90.007.707.708.00-4.32-35.94%56739.01%
LEN221118P000925002022-07-29 2:26PM EDT92.5012.009.109.500.00--2138.95%
LEN221118P000950002022-08-11 1:36PM EDT95.0010.7810.7011.00-5.26-32.79%13638.15%
LEN221118P000975002022-08-11 12:18PM EDT97.5012.7312.2012.60-2.37-15.70%113937.16%
LEN221118P001000002022-07-26 9:48AM EDT100.0021.1014.2014.500.00--1837.28%
LEN221118P001050002022-08-09 11:01AM EDT105.0020.9918.0018.500.00-51136.94%