UK markets open in 58 minutes
NIKKEI 225
27,815.27 +297.02 (+1.08%) HANG SENG
20,216.57 +431.92 (+2.18%) CRUDE OIL
73.74 +0.54 (+0.74%) GOLD FUTURES
1,964.70 -8.80 (-0.45%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,369.17 +483.62 (+2.21%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230616C00045000 | 2023-01-19 12:20PM EDT | 45.00 | 51.03 | 54.10 | 55.00 | 0.00 | - | 4 | 15 | 0.00% |
| LEN230616C00047500 | 2022-11-04 1:46PM EDT | 47.50 | 32.86 | 41.30 | 42.50 | 0.00 | - | 21 | 11 | 0.00% |
| LEN230616C00050000 | 2023-01-23 11:07AM EDT | 50.00 | 48.02 | 46.30 | 48.10 | 0.00 | - | - | 83 | 0.00% |
| LEN230616C00055000 | 2022-11-08 3:25PM EDT | 55.00 | 25.63 | 35.70 | 36.60 | 0.00 | - | 6 | 6 | 0.00% |
| LEN230616C00060000 | 2022-12-23 4:43PM EDT | 60.00 | 32.30 | 37.40 | 38.70 | 0.00 | - | 10 | 12 | 0.00% |
| LEN230616C00065000 | 2022-12-07 10:45AM EDT | 65.00 | 25.55 | 31.40 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| LEN230616C00067500 | 2022-10-20 2:34PM EDT | 67.50 | 13.10 | 21.70 | 22.70 | 0.00 | - | 21 | 29 | 0.00% |
| LEN230616C00070000 | 2022-11-11 10:33AM EDT | 70.00 | 23.55 | 22.30 | 23.40 | 0.00 | - | 1 | 10 | 0.00% |
| LEN230616C00072500 | 2023-01-27 2:17PM EDT | 72.50 | 30.00 | 24.90 | 25.60 | 0.00 | - | 9 | 9 | 0.00% |
| LEN230616C00075000 | 2023-02-24 1:13PM EDT | 75.00 | 23.23 | 29.50 | 30.30 | 0.00 | - | 3 | 116 | 74.33% |
| LEN230616C00077500 | 2023-02-24 1:13PM EDT | 77.50 | 21.06 | 27.20 | 27.90 | 0.00 | - | 3 | 26 | 70.18% |
| LEN230616C00080000 | 2023-02-24 10:49AM EDT | 80.00 | 17.81 | 24.90 | 25.60 | 0.00 | - | 1 | 256 | 66.41% |
| LEN230616C00082500 | 2023-02-01 4:20PM EDT | 82.50 | 24.40 | 17.40 | 17.90 | 0.00 | - | 4 | 166 | 0.00% |
| LEN230616C00085000 | 2023-03-27 2:59PM EDT | 85.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEN230616C00087500 | 2023-03-27 12:22PM EDT | 87.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN230616C00090000 | 2023-03-14 3:50PM EDT | 90.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN230616C00092500 | 2023-03-16 10:13AM EDT | 92.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN230616C00095000 | 2023-03-27 10:36AM EDT | 95.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN230616C00097500 | 2023-03-27 9:52AM EDT | 97.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN230616C00100000 | 2023-03-28 1:38PM EDT | 100.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LEN230616C00105000 | 2023-03-28 10:36AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN230616C00110000 | 2023-03-28 12:43PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LEN230616C00115000 | 2023-03-28 1:59PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN230616C00120000 | 2023-03-27 3:17PM EDT | 120.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LEN230616C00125000 | 2023-03-17 3:45PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,911 | 0 | 12.50% |
| LEN230616C00130000 | 2023-03-24 2:01PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LEN230616C00140000 | 2023-01-09 4:34PM EDT | 140.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | - | 1 | 42.58% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230616P00037500 | 2023-03-08 10:30AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LEN230616P00040000 | 2023-03-13 10:26AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LEN230616P00042500 | 2023-03-13 2:50PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LEN230616P00045000 | 2023-03-16 11:47AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LEN230616P00047500 | 2022-12-29 12:10PM EDT | 47.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 82.91% |
| LEN230616P00050000 | 2023-03-28 1:27PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEN230616P00055000 | 2023-03-28 10:43AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN230616P00060000 | 2023-03-21 2:46PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LEN230616P00065000 | 2023-03-10 4:46PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEN230616P00067500 | 2023-03-10 4:50PM EDT | 67.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN230616P00070000 | 2023-03-23 10:44AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LEN230616P00072500 | 2023-03-23 9:33AM EDT | 72.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LEN230616P00075000 | 2023-03-28 3:58PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LEN230616P00077500 | 2023-03-28 1:25PM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LEN230616P00080000 | 2023-03-28 2:46PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LEN230616P00082500 | 2023-03-23 3:23PM EDT | 82.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LEN230616P00085000 | 2023-03-28 3:58PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LEN230616P00087500 | 2023-03-27 12:32PM EDT | 87.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LEN230616P00090000 | 2023-03-28 3:59PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| LEN230616P00092500 | 2023-03-27 10:40AM EDT | 92.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN230616P00095000 | 2023-03-28 1:28PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LEN230616P00097500 | 2023-03-28 1:46PM EDT | 97.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LEN230616P00100000 | 2023-03-28 2:20PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| LEN230616P00105000 | 2023-03-28 2:32PM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LEN230616P00110000 | 2023-03-22 11:31AM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN230616P00115000 | 2023-03-14 12:37PM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LEN230616P00120000 | 2023-03-20 12:42PM EDT | 120.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LEN230616P00130000 | 2023-01-27 4:33PM EDT | 130.00 | 28.60 | 33.80 | 34.80 | 0.00 | - | 1 | 28 | 76.82% |
© 2023 Yahoo. All rights reserved.
