UK Markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240119C000350002022-08-11 10:17AM EDT35.0054.5752.7055.90+12.46+29.59%3352.08%
LEN240119C000475002021-12-09 2:00PM EDT47.5070.9062.9066.500.00-35147.96%
LEN240119C000500002022-08-10 12:01PM EDT50.0040.9040.7042.20+5.80+16.52%354051.84%
LEN240119C000550002022-08-10 12:01PM EDT55.0037.1036.2038.20+6.90+22.85%342849.73%
LEN240119C000600002022-08-10 12:05PM EDT60.0033.3433.2034.40+7.32+28.13%-747.92%
LEN240119C000650002022-08-10 12:05PM EDT65.0029.9029.4031.00+1.90+6.79%18946.97%
LEN240119C000675002022-07-26 3:04PM EDT67.5023.5028.3029.200.00--145.95%
LEN240119C000700002022-08-04 1:29PM EDT70.0024.7526.3027.700.00-9945.73%
LEN240119C000725002022-07-06 10:14AM EDT72.5018.2020.3022.600.00--634.79%
LEN240119C000750002022-08-11 10:17AM EDT75.0024.2423.6024.60+0.74+3.15%35744.53%
LEN240119C000775002022-07-26 2:19PM EDT77.5018.4021.6023.100.00--743.87%
LEN240119C000800002022-07-27 12:23PM EDT80.0017.0020.9021.800.00-1012743.62%
LEN240119C000825002022-07-12 9:53AM EDT82.5016.0018.6019.700.00--441.19%
LEN240119C000850002022-08-04 9:30AM EDT85.0015.1518.1019.300.00-22642.96%
LEN240119C000875002022-07-28 12:28PM EDT87.5015.5016.9018.000.00--3842.32%
LEN240119C000900002022-08-10 11:28AM EDT90.0016.4615.7016.80+2.36+16.74%79541.81%
LEN240119C000925002022-08-08 2:00PM EDT92.5014.7114.8016.000.00-11542.15%
LEN240119C000950002022-08-01 10:36AM EDT95.0012.7014.0014.700.00-102041.17%
LEN240119C000975002021-12-17 3:42PM EDT97.5026.7826.3030.300.00-2476.22%
LEN240119C001000002022-08-11 12:53PM EDT100.0012.3412.2012.80+1.12+9.98%412640.54%
LEN240119C001050002022-08-11 10:59AM EDT105.0011.1510.6011.10+2.75+32.74%114239.96%
LEN240119C001100002022-08-10 11:28AM EDT110.009.249.209.60+2.14+30.14%56439.45%
LEN240119C001150002022-08-08 10:48AM EDT115.007.647.808.300.00-511039.03%
LEN240119C001200002022-08-08 10:17AM EDT120.006.606.507.200.00-236438.76%
LEN240119C001250002022-08-01 3:00PM EDT125.005.205.606.200.00-1838.42%
LEN240119C001300002022-08-03 10:19AM EDT130.003.604.905.400.00-22038.31%
LEN240119C001350002022-08-10 9:33AM EDT135.004.404.204.70-0.95-17.76%2638.20%
LEN240119C001400002022-07-22 9:37AM EDT140.003.403.704.100.00-101338.13%
LEN240119C001450002022-08-10 10:10AM EDT145.003.402.953.50+3.40-1537.81%
LEN240119C001500002022-07-21 9:44AM EDT150.002.452.553.100.00--637.94%
LEN240119C001600002022-07-26 9:30AM EDT160.003.501.852.300.00--237.59%
LEN240119C001650002022-07-01 9:50AM EDT165.001.350.901.650.00--535.82%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240119P000350002022-08-03 11:40AM EDT35.001.501.152.250.00-598759.12%
LEN240119P000375002022-08-11 9:35AM EDT37.501.321.251.80-0.28-17.50%342053.67%
LEN240119P000400002022-08-11 12:21PM EDT40.001.741.551.80-0.16-8.42%205151.45%
LEN240119P000425002022-08-10 10:02AM EDT42.502.001.702.10-0.20-9.09%24051.32%
LEN240119P000450002022-08-08 10:52AM EDT45.002.402.002.400.00--1449.99%
LEN240119P000475002022-08-04 12:35PM EDT47.503.002.402.700.00-217148.56%
LEN240119P000500002022-08-04 3:55PM EDT50.003.402.703.100.00-1301,93747.58%
LEN240119P000550002022-08-11 12:43PM EDT55.003.803.704.00-1.50-28.30%512945.67%
LEN240119P000575002022-07-12 10:47AM EDT57.506.704.304.800.00--3245.96%
LEN240119P000600002022-08-04 3:47PM EDT60.005.404.705.100.00-6511044.02%
LEN240119P000625002022-07-19 10:34AM EDT62.508.305.305.700.00--1443.17%
LEN240119P000650002022-08-04 3:31PM EDT65.006.855.906.300.00-1211842.18%
LEN240119P000675002022-08-11 11:55AM EDT67.506.856.607.70-2.66-27.97%21743.65%
LEN240119P000700002022-08-09 3:53PM EDT70.008.707.407.800.00-317240.80%
LEN240119P000750002022-08-02 3:25PM EDT75.0011.309.209.600.00-120539.72%
LEN240119P000775002022-07-08 11:06AM EDT77.5014.8011.9013.500.00--1947.06%
LEN240119P000800002022-08-04 3:54PM EDT80.0012.6011.3011.800.00-15939.12%
LEN240119P000825002022-07-27 12:06PM EDT82.5015.7012.3013.000.00--838.85%
LEN240119P000850002022-08-04 3:53PM EDT85.0014.9413.4014.000.00-27137.93%
LEN240119P000875002022-07-08 11:06AM EDT87.5020.3016.9018.400.00--1645.23%
LEN240119P000900002022-08-09 11:27AM EDT90.0017.7015.9016.800.00-122037.67%
LEN240119P000925002022-08-11 12:03PM EDT92.5017.6017.2018.50-5.90-25.11%72438.04%
LEN240119P000950002022-07-08 11:03AM EDT95.0025.1021.4022.800.00-12744.46%
LEN240119P000975002022-07-08 11:03AM EDT97.5026.8023.0024.100.00-31043.60%
LEN240119P001000002022-07-15 2:09PM EDT100.0028.9021.5022.600.00-155736.00%
LEN240119P001050002022-07-08 11:03AM EDT105.0032.2028.1029.400.00--743.73%
LEN240119P001100002021-12-31 11:45AM EDT110.0019.8020.5021.700.00-15630.00%
LEN240119P001150002021-11-18 4:55PM EDT115.0025.1125.4029.200.00--222.99%
LEN240119P001350002022-07-18 2:25PM EDT135.0058.1047.6049.300.00--231.22%