UK Markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.17-0.26 (-0.29%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240119C000350002022-08-11 9:17AM EST35.0054.5752.7055.90+12.46+29.59%3367.87%
LEN240119C000475002021-12-09 1:00PM EST47.5070.9062.9066.500.00-35163.46%
LEN240119C000500002022-08-10 11:01AM EST50.0040.9040.7042.20+5.80+16.52%354054.11%
LEN240119C000550002022-08-10 11:01AM EST55.0037.1036.2038.20+6.90+22.85%342852.58%
LEN240119C000600002022-08-10 11:05AM EST60.0033.3433.2034.40+7.32+28.13%-751.17%
LEN240119C000650002022-08-10 11:05AM EST65.0029.9029.4031.00+1.90+6.79%18950.61%
LEN240119C000675002022-07-26 2:04PM EST67.5023.5028.3029.200.00--149.64%
LEN240119C000700002022-08-04 12:29PM EST70.0024.7526.3027.700.00-9949.58%
LEN240119C000725002022-07-06 9:14AM EST72.5018.2020.3022.600.00--637.18%
LEN240119C000750002022-08-11 9:17AM EST75.0024.2423.6024.60+0.74+3.15%35748.52%
LEN240119C000775002022-07-26 1:19PM EST77.5018.4021.6023.100.00--747.90%
LEN240119C000800002022-07-27 11:23AM EST80.0017.0020.9021.800.00-1012747.74%
LEN240119C000825002022-07-12 8:53AM EST82.5016.0018.6019.700.00--445.09%
LEN240119C000850002022-08-04 8:30AM EST85.0015.1518.1019.300.00-22647.19%
LEN240119C000875002022-07-28 11:28AM EST87.5015.5016.9018.000.00--3846.55%
LEN240119C000900002022-08-10 10:28AM EST90.0016.4615.7016.80+2.36+16.74%79546.05%
LEN240119C000925002022-08-08 1:00PM EST92.5014.7114.8016.000.00-11546.49%
LEN240119C000950002022-08-01 9:36AM EST95.0012.7014.0014.700.00-102045.45%
LEN240119C000975002021-12-17 2:42PM EST97.5026.7826.3030.300.00-2484.94%
LEN240119C001000002022-08-11 11:53AM EST100.0012.3412.2012.80+1.12+9.98%412644.85%
LEN240119C001050002022-08-11 9:59AM EST105.0011.1510.6011.10+2.75+32.74%114244.29%
LEN240119C001100002022-08-10 10:28AM EST110.009.249.209.60+2.14+30.14%56443.79%
LEN240119C001150002022-08-08 9:48AM EST115.007.647.808.300.00-511043.39%
LEN240119C001200002022-08-08 9:17AM EST120.006.606.507.200.00-236443.15%
LEN240119C001250002022-08-01 2:00PM EST125.005.205.606.200.00-1842.80%
LEN240119C001300002022-08-03 9:19AM EST130.003.604.905.400.00-22042.73%
LEN240119C001350002022-08-10 8:33AM EST135.004.404.204.70-0.95-17.76%2642.64%
LEN240119C001400002022-07-22 8:37AM EST140.003.403.704.100.00-101342.60%
LEN240119C001450002022-08-10 9:10AM EST145.003.402.953.50+3.40-1542.26%
LEN240119C001500002022-07-21 8:44AM EST150.002.452.553.100.00--642.44%
LEN240119C001600002022-07-26 8:30AM EST160.003.501.852.300.00--242.09%
LEN240119C001650002022-07-01 8:50AM EST165.001.350.901.650.00--540.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240119P000350002022-08-03 10:40AM EST35.001.501.152.250.00-598767.60%
LEN240119P000375002022-08-11 8:35AM EST37.501.321.251.80-0.28-17.50%342061.43%
LEN240119P000400002022-08-11 11:21AM EST40.001.741.551.80-0.16-8.42%205158.91%
LEN240119P000425002022-08-10 9:02AM EST42.502.001.702.10-0.20-9.09%24057.09%
LEN240119P000450002022-08-08 9:52AM EST45.002.402.002.400.00--1455.77%
LEN240119P000475002022-08-04 11:35AM EST47.503.002.402.700.00-217154.65%
LEN240119P000500002022-08-04 2:55PM EST50.003.402.703.100.00-1301,93753.35%
LEN240119P000550002022-08-11 11:43AM EST55.003.803.704.00-1.50-28.30%512951.67%
LEN240119P000575002022-07-12 9:47AM EST57.506.704.304.800.00--3251.62%
LEN240119P000600002022-08-04 2:47PM EST60.005.404.705.100.00-6511050.62%
LEN240119P000625002022-07-19 9:34AM EST62.508.305.305.700.00--1449.68%
LEN240119P000650002022-08-04 2:31PM EST65.006.855.906.300.00-1211848.58%
LEN240119P000675002022-08-11 10:55AM EST67.506.856.607.70-2.66-27.97%21750.29%
LEN240119P000700002022-08-09 2:53PM EST70.008.707.407.800.00-317247.07%
LEN240119P000750002022-08-02 2:25PM EST75.0011.309.209.600.00-120545.91%
LEN240119P000775002022-07-08 10:06AM EST77.5014.8011.9013.500.00--1951.82%
LEN240119P000800002022-08-04 2:54PM EST80.0012.6011.3011.800.00-15945.29%
LEN240119P000825002022-07-27 11:06AM EST82.5015.7012.3013.000.00--845.03%
LEN240119P000850002022-08-04 2:53PM EST85.0014.9413.4014.000.00-27144.03%
LEN240119P000875002022-07-08 10:06AM EST87.5020.3016.9018.400.00--1650.24%
LEN240119P000900002022-08-09 10:27AM EST90.0017.7015.9016.800.00-122043.81%
LEN240119P000925002022-08-11 11:03AM EST92.5017.6017.2018.50-5.90-25.11%72444.28%
LEN240119P000950002022-07-08 10:03AM EST95.0025.1021.4022.800.00-12751.57%
LEN240119P000975002022-07-08 10:03AM EST97.5026.8023.0024.100.00-31050.64%
LEN240119P001000002022-07-15 1:09PM EST100.0028.9021.5022.600.00-155742.14%
LEN240119P001050002022-07-08 10:03AM EST105.0032.2028.1029.400.00--750.92%
LEN240119P001100002021-12-31 10:45AM EST110.0019.8020.5021.700.00-156316.13%
LEN240119P001150002021-11-18 3:55PM EST115.0025.1125.4029.200.00--228.58%
LEN240119P001350002022-07-18 1:25PM EST135.0058.1047.6049.300.00--238.33%