UK markets open in 3 hours 36 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.83+1.43 (+1.66%)
At close: 04:00PM EST
87.90 +0.07 (+0.08%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217C000500002022-10-24 10:47AM EST50.0025.3036.6037.500.00--20.00%
LEN230217C000550002022-10-10 1:39PM EST55.0025.0024.5025.200.00-130.00%
LEN230217C000575002022-11-04 12:46PM EST57.5022.5730.5031.800.00-111065.77%
LEN230217C000600002022-11-14 11:32AM EST60.0028.0528.1029.200.00-101060.43%
LEN230217C000700002022-11-30 3:56PM EST70.0019.3019.2019.80+6.90+55.65%12650.93%
LEN230217C000725002022-11-30 9:41AM EST72.5015.4516.8017.80+0.05+0.32%12253.20%
LEN230217C000750002022-11-18 12:34PM EST75.0012.8715.0015.500.00-15849.02%
LEN230217C000775002022-11-30 9:41AM EST77.5011.6413.0013.80-3.11-21.08%110349.28%
LEN230217C000800002022-11-21 11:38AM EST80.008.7011.1011.700.00-214345.76%
LEN230217C000825002022-11-22 9:54AM EST82.508.209.509.800.00-28443.14%
LEN230217C000850002022-11-28 1:40PM EST85.007.107.808.300.00-2819142.41%
LEN230217C000875002022-11-30 1:10PM EST87.505.306.506.80-0.80-13.11%2718940.82%
LEN230217C000900002022-11-30 3:56PM EST90.005.105.205.50+0.20+4.08%1514839.61%
LEN230217C000925002022-11-29 10:03AM EST92.503.604.104.400.00-9418838.71%
LEN230217C000950002022-11-30 2:22PM EST95.003.043.203.50+0.34+12.59%1116038.15%
LEN230217C000975002022-11-29 11:09AM EST97.502.352.502.700.00-218437.33%
LEN230217C001000002022-11-30 3:04PM EST100.001.861.852.10+0.01+0.54%556737.01%
LEN230217C001050002022-11-30 12:22PM EST105.000.821.001.35-0.27-24.77%266437.67%
LEN230217C001100002022-11-30 12:19PM EST110.000.450.450.800.00-557037.55%
LEN230217C001150002022-11-21 11:43AM EST115.000.300.250.400.00-3034236.35%
LEN230217C001200002022-11-22 10:46AM EST120.000.200.000.350.00-220439.60%
LEN230217C001250002022-10-31 8:34AM EST125.000.160.000.000.00-113812.50%
LEN230217C001300002022-09-02 9:13AM EST130.000.250.000.750.00-2255.18%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217P000350002022-11-18 10:29AM EST35.000.200.000.250.00-56291.41%
LEN230217P000375002022-07-20 12:32PM EST37.500.650.000.750.00--100101.47%
LEN230217P000400002022-09-08 2:15PM EST40.000.510.300.600.00--197.75%
LEN230217P000425002022-11-21 2:47PM EST42.500.190.000.200.00-202471.09%
LEN230217P000450002022-11-18 11:36AM EST45.000.300.000.250.00-558568.16%
LEN230217P000475002022-11-21 10:35AM EST47.500.370.000.350.00-228366.60%
LEN230217P000500002022-11-21 2:47PM EST50.000.370.050.500.00-2010966.50%
LEN230217P000550002022-11-02 1:12PM EST55.000.850.100.800.00-18362.35%
LEN230217P000575002022-11-30 3:25PM EST57.500.510.350.60-0.19-27.14%12358.01%
LEN230217P000600002022-11-29 3:59PM EST60.000.650.450.750.00-21,46456.01%
LEN230217P000625002022-11-28 9:51AM EST62.500.800.650.750.00-611653.08%
LEN230217P000650002022-11-28 9:51AM EST65.001.030.750.950.00-633750.71%
LEN230217P000675002022-11-21 11:34AM EST67.501.850.951.100.00-417949.34%
LEN230217P000700002022-11-30 1:43PM EST70.001.651.201.45+0.05+3.12%651048.49%
LEN230217P000725002022-11-30 3:16PM EST72.501.751.601.80-0.25-12.50%416646.80%
LEN230217P000750002022-11-30 11:28AM EST75.002.652.002.15+0.20+8.16%151944.51%
LEN230217P000775002022-11-30 9:32AM EST77.503.112.502.75-0.09-2.81%42,26043.70%
LEN230217P000800002022-11-30 3:13PM EST80.003.403.003.30-0.55-13.92%3541141.68%
LEN230217P000825002022-11-30 1:43PM EST82.504.883.904.10+0.08+1.67%623740.67%
LEN230217P000850002022-11-30 3:25PM EST85.005.004.705.00-0.80-13.79%121,19639.43%
LEN230217P000875002022-11-30 12:59PM EST87.507.605.906.10+0.70+10.14%919538.55%
LEN230217P000900002022-11-29 12:05PM EST90.008.407.007.300.00-58737.35%
LEN230217P000925002022-11-11 10:46AM EST92.509.408.408.800.00-425537.04%
LEN230217P000950002022-11-22 2:52PM EST95.0012.759.8010.500.00-71337.05%
LEN230217P001000002022-11-21 9:46AM EST100.0016.4013.6014.300.00-101337.26%
LEN230217P001050002022-11-15 1:46PM EST105.0019.2017.7018.300.00-1135.55%