UK markets close in 6 hours 39 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.35-0.95 (-1.08%)
At close: 04:00PM EST
87.32 -0.03 (-0.03%)
Pre-market: 04:29AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230616C000450002022-11-04 12:46PM EST45.0035.0343.3045.000.00-211174.85%
LEN230616C000475002022-11-04 12:46PM EST47.5032.8641.3042.500.00-211172.61%
LEN230616C000550002022-11-08 2:25PM EST55.0025.630.000.000.00-600.00%
LEN230616C000600002022-11-08 2:25PM EST60.0021.780.000.000.00-600.00%
LEN230616C000650002022-11-03 10:01AM EST65.0019.5026.0026.900.00--155.70%
LEN230616C000675002022-10-20 1:34PM EST67.5013.1021.7022.700.00-212943.65%
LEN230616C000700002022-11-11 9:33AM EST70.0023.550.000.000.00-100.00%
LEN230616C000725002022-09-06 10:30AM EST72.5013.8015.8016.700.00--129.74%
LEN230616C000750002022-11-16 12:15PM EST75.0017.900.000.000.00-100.00%
LEN230616C000775002022-11-08 2:38PM EST77.5010.600.000.000.00-300.00%
LEN230616C000800002022-11-28 3:21PM EST80.0013.500.000.000.00-800.00%
LEN230616C000825002022-12-05 11:51AM EST82.5013.300.000.000.00-2000.00%
LEN230616C000850002022-12-01 2:02PM EST85.0012.400.000.000.00-100.00%
LEN230616C000875002022-11-30 12:19PM EST87.509.300.000.000.00-200.10%
LEN230616C000900002022-12-05 2:53PM EST90.009.300.000.000.00-600.78%
LEN230616C000925002022-12-02 1:43PM EST92.508.200.000.000.00-501.56%
LEN230616C000950002022-12-05 11:31AM EST95.007.100.000.000.00-1003.13%
LEN230616C000975002022-12-02 2:30PM EST97.506.300.000.000.00-603.13%
LEN230616C001000002022-12-01 3:29PM EST100.005.760.000.000.00-103.13%
LEN230616C001050002022-11-22 11:45AM EST105.003.500.000.000.00-206.25%
LEN230616C001100002022-12-05 11:31AM EST110.002.800.000.000.00-106.25%
LEN230616C001150002022-12-05 11:44AM EST115.002.050.000.000.00-106.25%
LEN230616C001200002022-11-29 2:23PM EST120.001.600.000.000.00-9012.50%
LEN230616C001250002022-12-01 12:01PM EST125.001.250.000.000.00-2012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230616P000375002022-11-11 3:59PM EST37.500.630.000.000.00-6025.00%
LEN230616P000400002022-12-02 9:57AM EST40.000.550.000.000.00-3025.00%
LEN230616P000425002022-11-23 2:29PM EST42.500.650.000.000.00-10025.00%
LEN230616P000450002022-09-30 11:15AM EST45.001.801.051.200.00-12166.02%
LEN230616P000475002022-11-21 12:35PM EST47.501.070.000.000.00-2012.50%
LEN230616P000500002022-12-02 12:03PM EST50.000.950.000.000.00-6012.50%
LEN230616P000550002022-12-01 1:08PM EST55.001.250.000.000.00-6012.50%
LEN230616P000600002022-12-05 11:00AM EST60.001.750.000.000.00-3012.50%
LEN230616P000650002022-12-01 9:55AM EST65.002.200.000.000.00-7006.25%
LEN230616P000675002022-11-25 9:39AM EST67.503.100.000.000.00-106.25%
LEN230616P000700002022-12-02 9:41AM EST70.003.550.000.000.00-206.25%
LEN230616P000725002022-11-16 11:04AM EST72.505.000.000.000.00-2006.25%
LEN230616P000750002022-12-01 2:39PM EST75.004.540.000.000.00-40406.25%
LEN230616P000775002022-12-01 11:25AM EST77.505.200.000.000.00-20003.13%
LEN230616P000800002022-12-05 10:02AM EST80.006.500.000.000.00-103.13%
LEN230616P000825002022-12-01 11:20AM EST82.506.900.000.000.00-201.56%
LEN230616P000850002022-12-02 9:41AM EST85.008.300.000.000.00-200.78%
LEN230616P000875002022-12-05 10:37AM EST87.509.500.000.000.00-100.00%
LEN230616P000900002022-12-05 12:54PM EST90.0010.300.000.000.00-500.00%
LEN230616P000925002022-11-30 2:05PM EST92.5012.600.000.000.00-800.00%
LEN230616P000950002022-12-02 9:56AM EST95.0013.330.000.000.00-1900.00%
LEN230616P000975002022-11-11 11:54AM EST97.5015.800.000.000.00--00.00%
LEN230616P001000002022-11-15 12:42PM EST100.0017.400.000.000.00-100.00%
LEN230616P001050002022-11-07 10:58AM EST105.0028.000.000.000.00-100.00%
LEN230616P001100002022-09-21 2:15PM EST110.0033.9237.2038.000.00--187.94%
LEN230616P001150002022-11-10 10:42AM EST115.0028.000.000.000.00--00.00%
LEN230616P001300002022-11-23 3:22PM EST130.0043.500.000.000.00--00.00%