UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.14+0.27 (+0.18%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240517C000600002023-12-22 1:19PM EST60.0088.2683.8087.700.00-51510.00%
LEN240517C000700002023-09-27 12:57PM EST70.0044.4036.0037.000.00-110.00%
LEN240517C000800002023-09-27 10:55AM EST80.0036.1027.8028.200.00-110.00%
LEN240517C000850002024-02-28 9:33AM EST85.0069.3569.0072.10+2.75+4.13%81286.13%
LEN240517C000900002023-12-18 9:31AM EST90.0059.8060.1062.100.00-21440.00%
LEN240517C000950002024-01-12 1:58PM EST95.0058.1057.4061.200.00-353679.86%
LEN240517C001000002024-02-05 2:54PM EST100.0054.0054.7056.600.00-15267.31%
LEN240517C001050002024-02-16 2:11PM EST105.0048.0749.9051.600.00-17862.18%
LEN240517C001100002024-02-21 1:01PM EST110.0044.0044.5046.900.00-18855.71%
LEN240517C001150002023-12-11 2:18PM EST115.0029.3037.7039.800.00-3010240.41%
LEN240517C001200002024-02-12 3:50PM EST120.0040.1035.9036.900.00-120553.05%
LEN240517C001250002024-02-12 2:27PM EST125.0034.9531.3032.000.00-2325147.51%
LEN240517C001300002024-02-27 12:27PM EST130.0026.6027.0027.400.00-145543.60%
LEN240517C001350002024-02-13 10:23AM EST135.0020.7022.8023.100.00-1020040.76%
LEN240517C001400002024-02-22 10:39AM EST140.0018.9618.8019.100.00-513838.51%
LEN240517C001450002024-02-22 3:36PM EST145.0014.9515.3015.500.00-415536.89%
LEN240517C001500002024-02-28 10:59AM EST150.0012.4712.0012.30-0.33-2.58%145435.58%
LEN240517C001550002024-02-28 1:56PM EST155.009.509.309.50+0.50+5.56%1680234.41%
LEN240517C001600002024-02-28 2:23PM EST160.007.107.007.20-0.04-0.56%381333.62%
LEN240517C001650002024-02-28 12:37PM EST165.005.305.105.30-0.32-5.69%239532.87%
LEN240517C001700002024-02-28 12:54PM EST170.003.803.703.90-0.20-5.00%443232.65%
LEN240517C001750002024-02-27 10:03AM EST175.002.872.652.750.00-27732.16%
LEN240517C001800002024-02-28 11:45AM EST180.002.001.801.950.00-231532.06%
LEN240517C001850002024-02-26 1:43PM EST185.001.311.251.350.00-52331.90%
LEN240517C001900002024-02-23 3:34PM EST190.001.000.850.950.00-12332.03%
LEN240517C001950002024-02-20 11:41AM EST195.000.600.600.700.00-1232.54%
LEN240517C002000002024-02-12 11:41AM EST200.000.900.400.500.00-211932.84%
LEN240517C002100002024-02-20 12:02PM EST210.000.250.200.750.00-21040.67%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240517P000550002023-11-30 9:36AM EST55.000.050.000.250.00-206393.75%
LEN240517P000600002023-12-15 2:46PM EST60.000.200.000.250.00-1486.13%
LEN240517P000700002024-02-20 1:12PM EST70.000.080.000.300.00-12674.80%
LEN240517P000750002024-02-22 12:48PM EST75.000.100.000.350.00-16070.22%
LEN240517P000800002024-01-02 3:13PM EST80.000.280.050.200.00-12661.52%
LEN240517P000850002023-12-14 10:39AM EST85.000.220.050.400.00-51561.23%
LEN240517P000900002024-02-13 10:00AM EST90.000.250.000.150.00-177752.73%
LEN240517P000950002024-02-06 2:16PM EST95.000.310.000.200.00-418450.00%
LEN240517P001000002024-02-06 2:29PM EST100.000.430.000.400.00-432350.83%
LEN240517P001050002024-02-02 10:25AM EST105.000.500.050.750.00-216351.90%
LEN240517P001100002024-02-22 10:39AM EST110.000.500.400.600.00-815644.51%
LEN240517P001150002024-02-26 1:07PM EST115.000.500.400.700.00-47040.97%
LEN240517P001200002024-02-26 11:00AM EST120.000.800.800.900.00-327938.31%
LEN240517P001250002024-02-16 9:54AM EST125.001.751.151.250.00-131236.44%
LEN240517P001300002024-02-28 11:09AM EST130.001.641.651.75+0.03+1.86%138134.75%
LEN240517P001350002024-02-28 10:12AM EST135.002.352.352.50-0.40-14.55%163633.48%
LEN240517P001400002024-02-27 12:47PM EST140.003.503.403.500.00-333832.19%
LEN240517P001450002024-02-28 2:23PM EST145.004.754.704.90-0.07-1.45%248631.25%
LEN240517P001500002024-02-28 10:35AM EST150.006.206.406.60-0.12-1.90%558529.99%
LEN240517P001550002024-02-28 2:01PM EST155.008.608.608.70+0.20+2.38%1634128.65%
LEN240517P001600002024-02-28 10:43AM EST160.0011.0011.2011.60-0.90-7.56%560728.48%
LEN240517P001650002024-02-23 3:46PM EST165.0013.7614.5014.800.00-18229027.75%
LEN240517P001700002024-02-27 12:11PM EST170.0018.4018.0018.400.00-18726.89%
LEN240517P001750002024-01-19 10:34AM EST175.0026.2025.3026.600.00-1144.79%
LEN240517P001900002023-12-14 3:04PM EST190.0035.6036.4040.600.00--053.16%