UK Markets closed

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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217C000550002022-07-06 1:57PM EDT55.0024.5129.0029.900.00--30.00%
LEN230217C000700002022-07-26 2:49PM EDT70.0016.6521.6022.400.00--2948.63%
LEN230217C000725002022-07-12 9:54AM EDT72.5015.1018.8019.400.00--1041.58%
LEN230217C000750002022-07-01 12:55PM EDT75.009.6013.9014.600.00--1224.24%
LEN230217C000775002022-08-09 3:05PM EDT77.5013.8516.2016.700.00-113044.24%
LEN230217C000800002022-08-04 9:50AM EDT80.0011.6614.7015.100.00-38543.58%
LEN230217C000825002022-07-22 2:39PM EDT82.5010.3013.0013.500.00--8842.55%
LEN230217C000850002022-08-10 1:50PM EDT85.0011.2811.6012.10+0.23+2.08%-14942.02%
LEN230217C000875002022-08-10 2:29PM EDT87.509.7510.2010.90+1.65+20.37%-4341.92%
LEN230217C000900002022-07-29 11:41AM EDT90.007.199.109.500.00--2840.66%
LEN230217C000925002022-08-11 2:12PM EDT92.508.408.008.40+8.40-1040.24%
LEN230217C000950002022-08-11 10:44AM EDT95.007.407.007.40+1.45+24.37%54839.87%
LEN230217C001000002022-08-10 10:15AM EDT100.005.325.205.60+1.01+23.43%11738.88%
LEN230217C001050002022-08-08 11:38AM EDT105.003.703.804.200.00--2538.21%
LEN230217C001100002022-08-10 11:44AM EDT110.002.752.803.10+0.40+17.02%42737.63%
LEN230217C001150002022-07-28 11:16AM EDT115.001.552.002.300.00--437.38%
LEN230217C001200002022-08-01 10:29AM EDT120.001.201.401.800.00--137.88%
LEN230217C001250002022-08-10 12:22PM EDT125.001.051.001.20+0.20+23.53%113836.72%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217P000350002022-08-11 10:14AM EDT35.000.250.100.35-0.15-37.50%12164.94%
LEN230217P000375002022-07-20 1:32PM EDT37.500.650.000.400.00--10059.38%
LEN230217P000450002022-08-05 3:02PM EDT45.000.720.100.750.00--2054.59%
LEN230217P000475002022-07-27 3:58PM EDT47.501.000.101.050.00--24353.96%
LEN230217P000500002022-08-11 12:27PM EDT50.000.800.501.00-0.21-20.79%17053.15%
LEN230217P000550002022-07-25 1:49PM EDT55.001.951.101.200.00--4250.81%
LEN230217P000575002022-07-15 10:38AM EDT57.502.851.301.500.00--450.66%
LEN230217P000600002022-08-11 12:27PM EDT60.001.621.601.75-0.33-16.92%110849.05%
LEN230217P000625002022-07-28 10:22AM EDT62.502.701.902.100.00--3147.97%
LEN230217P000650002022-08-11 10:56AM EDT65.002.272.302.40-0.48-17.45%209746.22%
LEN230217P000675002022-08-05 1:27PM EDT67.503.382.652.900.00-15545.54%
LEN230217P000700002022-08-11 11:51AM EDT70.003.303.103.40-0.32-8.84%26544.47%
LEN230217P000725002022-07-25 10:04AM EDT72.505.703.704.100.00--3744.14%
LEN230217P000750002022-08-09 1:08PM EDT75.005.504.304.600.00-34042.38%
LEN230217P000775002022-07-26 10:39AM EDT77.507.905.105.300.00--6541.32%
LEN230217P000800002022-08-10 1:08PM EDT80.006.305.906.30-0.85-11.89%15241.25%
LEN230217P000825002022-08-08 11:54AM EDT82.507.606.807.300.00--940.74%
LEN230217P000850002022-08-08 11:54AM EDT85.008.657.808.200.00--2039.44%
LEN230217P000875002022-08-04 3:51PM EDT87.5010.409.009.400.00--1139.00%
LEN230217P000950002022-08-11 10:06AM EDT95.0012.8012.9013.40+12.80-4036.98%