UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230120C000350002022-07-22 11:25AM EDT35.0048.5051.0055.200.00-4040110.50%
LEN230120C000375002022-05-26 10:46AM EDT37.5041.0234.4036.600.00-1090.00%
LEN230120C000400002022-06-22 12:04PM EDT40.0028.5042.2045.100.00-3120.00%
LEN230120C000450002021-11-23 12:17PM EDT45.0062.6065.0069.300.00-44283.74%
LEN230120C000475002021-12-06 3:19PM EDT47.5068.0062.0064.600.00-11254.53%
LEN230120C000500002022-07-21 1:51PM EDT50.0032.9036.5041.000.00-92652.10%
LEN230120C000550002022-07-21 1:51PM EDT55.0028.5033.4035.600.00-91355.88%
LEN230120C000600002022-08-12 12:59PM EDT60.0029.2529.4030.20-0.33-1.12%5112650.81%
LEN230120C000625002022-08-10 12:08PM EDT62.5027.4227.3028.000.00-406552.92%
LEN230120C000650002022-07-05 3:47PM EDT65.0017.3022.6023.400.00-13324.02%
LEN230120C000675002022-07-05 1:21PM EDT67.5014.7020.6021.300.00-614028.69%
LEN230120C000700002022-08-10 11:03AM EDT70.0021.8020.9021.700.00-159848.23%
LEN230120C000725002022-07-05 1:50PM EDT72.5011.9017.0017.500.00-44432.76%
LEN230120C000750002022-08-10 1:07PM EDT75.0017.0017.2017.800.00-153745.40%
LEN230120C000775002022-08-12 10:31AM EDT77.5015.2115.6016.30-0.79-4.94%160245.80%
LEN230120C000800002022-08-08 3:31PM EDT80.0012.9013.9014.300.00-1181543.25%
LEN230120C000825002022-07-27 1:09PM EDT82.508.3012.3012.600.00-410941.85%
LEN230120C000850002022-08-09 1:57PM EDT85.009.2010.8011.200.00-4249241.41%
LEN230120C000875002022-08-12 3:52PM EDT87.509.409.409.90-0.19-1.98%147240.96%
LEN230120C000900002022-08-10 9:49AM EDT90.008.628.208.500.00-735239.66%
LEN230120C000925002022-08-12 1:55PM EDT92.506.807.207.40-0.40-5.56%220039.21%
LEN230120C000950002022-08-12 12:12PM EDT95.005.806.106.30-0.20-3.33%430838.33%
LEN230120C000975002022-08-09 12:51PM EDT97.504.205.205.400.00-217237.89%
LEN230120C001000002022-08-12 12:12PM EDT100.004.204.304.60-0.49-10.45%1032537.48%
LEN230120C001050002022-08-09 10:15AM EDT105.002.603.003.300.00-21,05036.84%
LEN230120C001100002022-08-12 12:12PM EDT110.002.002.052.30-0.10-4.76%825136.18%
LEN230120C001150002022-08-12 12:35PM EDT115.001.351.401.60-0.10-6.90%457935.83%
LEN230120C001200002022-08-12 12:12PM EDT120.000.950.901.05-0.15-13.64%618535.11%
LEN230120C001250002022-08-11 11:03AM EDT125.000.770.600.750.00-121235.35%
LEN230120C001300002022-08-11 11:10AM EDT130.000.450.350.500.00-227835.11%
LEN230120C001350002022-05-03 12:03PM EDT135.000.570.500.700.00-1012940.36%
LEN230120C001400002022-06-24 10:05AM EDT140.000.400.000.750.00-113943.53%
LEN230120C001450002022-04-26 12:16PM EDT145.000.500.250.650.00-1944.68%
LEN230120C001500002022-06-22 2:53PM EDT150.000.220.000.750.00-12348.32%
LEN230120C001550002022-05-09 9:34AM EDT155.000.400.000.000.00-2012.50%
LEN230120C001600002022-08-11 12:24PM EDT160.000.200.000.700.00-31651.95%
LEN230120C001650002022-06-30 2:39PM EDT165.000.500.000.750.00-14454.69%
LEN230120C001700002022-05-05 9:41AM EDT170.000.250.000.750.00-2850.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230120P000350002022-08-05 12:42PM EDT35.000.300.000.250.00-115564.26%
LEN230120P000375002022-08-09 12:13PM EDT37.500.150.050.350.00-139564.16%
LEN230120P000400002022-08-12 10:04AM EDT40.000.290.150.30-0.01-3.33%1018560.89%
LEN230120P000425002022-07-27 2:21PM EDT42.500.550.000.000.00-16325.00%
LEN230120P000450002022-07-18 3:00PM EDT45.000.950.000.000.00-835125.00%
LEN230120P000475002022-08-12 9:30AM EDT47.500.480.000.65-0.32-40.00%11,85252.15%
LEN230120P000500002022-08-12 12:09PM EDT50.000.550.000.75-0.11-16.67%242457.45%
LEN230120P000550002022-08-12 3:48PM EDT55.000.900.801.000.00-199551.54%
LEN230120P000575002022-07-27 12:34PM EDT57.501.901.001.200.00-616050.15%
LEN230120P000600002022-08-12 3:52PM EDT60.001.271.201.40-0.03-2.31%241049.49%
LEN230120P000625002022-08-10 3:12PM EDT62.501.651.451.600.00-328947.39%
LEN230120P000650002022-08-12 12:09PM EDT65.001.921.802.00-0.21-9.86%237046.77%
LEN230120P000675002022-08-11 11:53AM EDT67.502.202.152.350.00-283445.29%
LEN230120P000700002022-08-12 12:09PM EDT70.002.772.602.80-0.04-1.42%41,15144.17%
LEN230120P000725002022-08-10 9:37AM EDT72.502.753.103.300.00-272842.97%
LEN230120P000750002022-08-11 11:10AM EDT75.003.553.603.900.00-252841.96%
LEN230120P000775002022-08-10 9:49AM EDT77.504.504.304.600.00-327841.07%
LEN230120P000800002022-08-12 3:52PM EDT80.005.275.105.40+0.18+3.54%12,43840.23%
LEN230120P000825002022-08-10 10:01AM EDT82.506.205.906.300.00-31,49739.42%
LEN230120P000850002022-08-12 3:44PM EDT85.007.107.007.30-0.40-5.33%52,77738.62%
LEN230120P000875002022-08-12 2:32PM EDT87.508.508.108.40-0.10-1.16%1342237.81%
LEN230120P000900002022-08-12 10:10AM EDT90.0010.009.209.70+0.70+7.53%221437.40%
LEN230120P000925002022-08-08 1:39PM EDT92.5011.7610.7011.000.00-117736.52%
LEN230120P000950002022-08-10 12:31PM EDT95.0012.6812.0012.500.00-621836.05%
LEN230120P000975002022-07-11 9:58AM EDT97.5021.3414.2014.600.00-11,49137.78%
LEN230120P001000002022-08-10 10:20AM EDT100.0015.4015.3015.900.00-224035.51%
LEN230120P001050002022-08-11 3:01PM EDT105.0019.8719.0019.600.00-111634.64%
LEN230120P001100002022-06-13 3:02PM EDT110.0042.0032.0032.700.00-113975.72%
LEN230120P001150002022-08-01 9:59AM EDT115.0030.8027.4028.400.00-57036.34%
LEN230120P001200002022-07-22 3:52PM EDT120.0037.2531.9033.000.00-76137.01%
LEN230120P001250002021-11-10 7:58AM EDT125.0054.7022.4023.500.00-110.00%
LEN230120P001350002022-02-09 3:51PM EDT135.0041.5049.2052.000.00-2764.36%
LEN230120P001400002022-07-05 10:50AM EDT140.0065.0053.8057.500.00-2067.85%
LEN230120P001650002022-02-14 1:08AM EDT165.0070.300.000.000.00--00.00%