Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00060000 | 2024-04-22 11:17AM EDT | 60.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LEN240517C00070000 | 2023-09-27 1:57PM EDT | 70.00 | 44.40 | 36.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00080000 | 2023-09-27 11:55AM EDT | 80.00 | 36.10 | 27.80 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00085000 | 2024-04-19 3:48PM EDT | 85.00 | 64.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LEN240517C00090000 | 2024-04-16 10:00AM EDT | 90.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN240517C00095000 | 2024-03-11 11:28AM EDT | 95.00 | 69.03 | 60.10 | 63.20 | 0.00 | - | 35 | 36 | 217.70% |
| LEN240517C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 60.93 | 58.60 | 61.80 | 0.00 | - | 30 | 26 | 252.69% |
| LEN240517C00105000 | 2024-04-19 10:05AM EDT | 105.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LEN240517C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LEN240517C00115000 | 2024-04-10 11:12AM EDT | 115.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517C00120000 | 2024-04-08 3:27PM EDT | 120.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517C00125000 | 2024-04-18 1:08PM EDT | 125.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LEN240517C00130000 | 2024-05-01 3:49PM EDT | 130.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN240517C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| LEN240517C00140000 | 2024-05-01 1:40PM EDT | 140.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517C00145000 | 2024-05-01 2:26PM EDT | 145.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEN240517C00147000 | 2024-05-01 2:44PM EDT | 147.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517C00148000 | 2024-05-01 2:29PM EDT | 148.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517C00149000 | 2024-04-25 1:34PM EDT | 149.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240517C00150000 | 2024-05-01 3:58PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| LEN240517C00152500 | 2024-05-01 11:08AM EDT | 152.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.05% |
| LEN240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 1.56% |
| LEN240517C00157500 | 2024-05-01 2:27PM EDT | 157.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LEN240517C00160000 | 2024-05-01 3:42PM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| LEN240517C00162500 | 2024-04-30 3:47PM EDT | 162.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN240517C00165000 | 2024-05-01 3:39PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LEN240517C00167500 | 2024-04-26 10:46AM EDT | 167.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LEN240517C00170000 | 2024-05-01 11:49AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LEN240517C00172500 | 2024-04-26 1:27PM EDT | 172.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LEN240517C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240517C00180000 | 2024-04-30 9:46AM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240517C00185000 | 2024-04-26 10:30AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEN240517C00190000 | 2024-04-26 11:04AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN240517C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEN240517C00200000 | 2024-04-26 11:06AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LEN240517C00210000 | 2024-04-16 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00055000 | 2024-04-05 10:10AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LEN240517P00060000 | 2023-12-15 3:46PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 191.02% |
| LEN240517P00070000 | 2024-02-20 2:12PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 209.38% |
| LEN240517P00075000 | 2024-02-22 1:48PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 148.05% |
| LEN240517P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LEN240517P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LEN240517P00090000 | 2024-04-19 9:51AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LEN240517P00095000 | 2024-03-15 1:54PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 186 | 91.41% |
| LEN240517P00100000 | 2024-03-26 12:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 343 | 99.22% |
| LEN240517P00105000 | 2024-04-16 10:06AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LEN240517P00110000 | 2024-04-16 9:33AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN240517P00115000 | 2024-04-25 1:04PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEN240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN240517P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEN240517P00130000 | 2024-04-30 10:33AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LEN240517P00135000 | 2024-05-01 1:26PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LEN240517P00138000 | 2024-04-26 3:53PM EDT | 138.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240517P00139000 | 2024-04-30 11:41AM EDT | 139.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LEN240517P00140000 | 2024-05-01 3:32PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LEN240517P00141000 | 2024-05-01 10:19AM EDT | 141.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LEN240517P00142000 | 2024-04-29 10:58AM EDT | 142.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LEN240517P00143000 | 2024-04-30 9:46AM EDT | 143.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LEN240517P00144000 | 2024-04-30 3:52PM EDT | 144.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LEN240517P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LEN240517P00146000 | 2024-04-30 9:54AM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN240517P00147000 | 2024-04-30 3:21PM EDT | 147.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| LEN240517P00148000 | 2024-04-30 3:19PM EDT | 148.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| LEN240517P00149000 | 2024-05-01 3:32PM EDT | 149.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LEN240517P00150000 | 2024-05-01 3:51PM EDT | 150.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| LEN240517P00152500 | 2024-05-01 3:30PM EDT | 152.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LEN240517P00155000 | 2024-05-01 3:51PM EDT | 155.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LEN240517P00157500 | 2024-05-01 2:35PM EDT | 157.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LEN240517P00160000 | 2024-05-01 3:26PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| LEN240517P00162500 | 2024-04-23 10:18AM EDT | 162.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240517P00165000 | 2024-04-30 2:56PM EDT | 165.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517P00175000 | 2024-04-30 2:56PM EDT | 175.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN240517P00180000 | 2024-04-19 9:47AM EDT | 180.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240517P00190000 | 2024-04-10 2:23PM EDT | 190.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LEN240517P00195000 | 2024-04-04 12:46PM EDT | 195.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.