UK markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.88+0.68 (+0.41%)
At close: 04:00PM EDT
165.02 -0.86 (-0.52%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240524C001250002024-04-19 11:57AM EDT125.0027.4639.2042.900.00-11110.16%
LEN240524C001300002024-04-15 12:40PM EDT130.0028.4040.0042.900.00--1241.85%
LEN240524C001400002024-04-25 12:24PM EDT140.0013.9024.3027.700.00--566.99%
LEN240524C001450002024-04-19 11:59AM EDT145.009.4819.0022.700.00-150106.67%
LEN240524C001500002024-05-17 9:47AM EDT150.0015.5015.6017.60+1.00+6.90%71464.84%
LEN240524C001525002024-05-09 2:03PM EDT152.509.4513.2014.100.00-6656.98%
LEN240524C001550002024-05-15 10:54AM EDT155.0013.9410.9011.600.00-21249.02%
LEN240524C001600002024-05-17 1:52PM EDT160.006.366.407.10-0.66-9.40%423840.53%
LEN240524C001625002024-05-17 3:55PM EDT162.504.754.504.80-0.68-12.52%95333.23%
LEN240524C001650002024-05-17 3:55PM EDT165.003.052.953.20-1.11-26.68%11834332.35%
LEN240524C001675002024-05-17 3:48PM EDT167.501.651.701.90-0.78-32.10%357630.86%
LEN240524C001700002024-05-17 2:05PM EDT170.001.030.901.10-0.04-3.74%4133231.08%
LEN240524C001725002024-05-17 3:05PM EDT172.500.550.450.60-0.25-31.25%23417131.45%
LEN240524C001750002024-05-17 10:12AM EDT175.000.330.200.35-0.32-49.23%1609032.91%
LEN240524C001800002024-05-16 3:03PM EDT180.000.250.050.350.00-101144.92%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240524P001250002024-05-14 3:10PM EDT125.000.050.000.650.00-810122.85%
LEN240524P001300002024-04-16 2:12PM EDT130.000.700.000.350.00--197.27%
LEN240524P001350002024-05-15 3:43PM EDT135.000.150.050.400.00-61787.89%
LEN240524P001400002024-05-17 3:47PM EDT140.000.100.100.45-0.15-60.00%62577.64%
LEN240524P001450002024-05-17 3:08PM EDT145.000.090.050.20-0.06-40.00%22855.47%
LEN240524P001460002024-05-09 9:30AM EDT146.000.500.050.600.00-1263.87%
LEN240524P001470002024-05-15 11:23AM EDT147.000.170.050.750.00-2664.01%
LEN240524P001490002024-05-15 11:29AM EDT149.000.200.100.700.00-1458.40%
LEN240524P001500002024-05-17 2:45PM EDT150.000.180.100.30-0.07-28.00%24851.95%
LEN240524P001525002024-05-17 3:10PM EDT152.500.200.100.20-0.10-33.33%132441.21%
LEN240524P001550002024-05-17 3:32PM EDT155.000.260.200.30-0.09-25.71%4715638.28%
LEN240524P001575002024-05-17 12:41PM EDT157.500.470.300.40+0.02+4.44%2016633.89%
LEN240524P001600002024-05-17 3:28PM EDT160.000.660.550.70-0.39-37.14%599432.06%
LEN240524P001625002024-05-17 3:57PM EDT162.501.151.051.200.00-3613430.25%
LEN240524P001650002024-05-17 3:58PM EDT165.002.051.902.05-0.20-8.89%259729.13%