UK markets open in 2 hours 51 minutes
NIKKEI 225
38,277.87 +3.82 (+0.01%) HANG SENG
18,151.70 +388.67 (+2.19%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,328.80 +17.80 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,829.72 -2,214.21 (-4.61%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 77.20 | 79.90 | 0.00 | - | 18 | 79 | 118.56% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 103.37% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-04-26 2:25PM EDT | 90.00 | 65.90 | 61.80 | 64.30 | 0.00 | - | 4 | 167 | 80.96% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 108.35% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 51.90 | 54.30 | 0.00 | - | 11 | 126 | 67.97% |
| LEN240621C00105000 | 2024-04-16 10:00AM EDT | 105.00 | 48.01 | 46.90 | 50.10 | 0.00 | - | 2 | 77 | 68.31% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 157.20% |
| LEN240621C00115000 | 2024-04-19 1:45PM EDT | 115.00 | 36.50 | 37.40 | 39.50 | 0.00 | - | 2 | 448 | 53.96% |
| LEN240621C00120000 | 2024-04-29 10:47AM EDT | 120.00 | 37.20 | 33.00 | 35.60 | 0.00 | - | 1 | 503 | 56.52% |
| LEN240621C00125000 | 2024-04-29 9:36AM EDT | 125.00 | 31.95 | 28.00 | 30.60 | 0.00 | - | 3 | 130 | 59.63% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 22.30 | 25.10 | 0.00 | - | 1 | 273 | 48.32% |
| LEN240621C00135000 | 2024-04-11 10:10AM EDT | 135.00 | 27.70 | 18.80 | 21.50 | 0.00 | - | 1 | 578 | 49.30% |
| LEN240621C00140000 | 2024-04-16 2:25PM EDT | 140.00 | 16.90 | 15.40 | 16.80 | 0.00 | - | 2 | 523 | 42.53% |
| LEN240621C00145000 | 2024-05-01 2:31PM EDT | 145.00 | 12.30 | 11.00 | 14.00 | -0.80 | -6.11% | 2 | 915 | 44.31% |
| LEN240621C00150000 | 2024-05-01 2:31PM EDT | 150.00 | 9.20 | 9.40 | 9.60 | -0.80 | -8.00% | 10 | 598 | 36.85% |
| LEN240621C00155000 | 2024-05-01 1:26PM EDT | 155.00 | 6.60 | 6.70 | 7.00 | -0.90 | -12.00% | 65 | 690 | 35.80% |
| LEN240621C00160000 | 2024-05-01 3:15PM EDT | 160.00 | 6.28 | 4.70 | 5.00 | +1.58 | +33.62% | 89 | 685 | 35.32% |
| LEN240621C00165000 | 2024-04-30 2:40PM EDT | 165.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 13 | 661 | 34.61% |
| LEN240621C00170000 | 2024-05-01 2:57PM EDT | 170.00 | 2.95 | 2.10 | 2.30 | +0.35 | +13.46% | 8 | 848 | 34.46% |
| LEN240621C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 1.46 | 1.35 | 1.90 | -0.14 | -8.75% | 20 | 236 | 37.05% |
| LEN240621C00180000 | 2024-04-30 11:03AM EDT | 180.00 | 0.98 | 0.85 | 1.00 | 0.00 | - | 5 | 188 | 34.52% |
| LEN240621C00185000 | 2024-04-26 1:38PM EDT | 185.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 2 | 498 | 35.28% |
| LEN240621C00190000 | 2024-04-22 12:34PM EDT | 190.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 3 | 276 | 36.16% |
| LEN240621C00195000 | 2024-04-11 10:26AM EDT | 195.00 | 0.77 | 0.10 | 1.55 | 0.00 | - | 1 | 417 | 51.25% |
| LEN240621C00200000 | 2024-04-12 12:50PM EDT | 200.00 | 0.65 | 0.10 | 1.45 | 0.00 | - | 10 | 154 | 53.96% |
| LEN240621C00210000 | 2024-04-10 1:00PM EDT | 210.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 51.32% |
| LEN240621C00220000 | 2024-04-01 3:40PM EDT | 220.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 56.98% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 53.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 119.14% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 102.25% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-04-04 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 83.89% |
| LEN240621P00085000 | 2024-02-08 12:44PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 76.76% |
| LEN240621P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 1,099 | 59.38% |
| LEN240621P00095000 | 2024-03-25 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 65.58% |
| LEN240621P00100000 | 2024-04-22 9:39AM EDT | 100.00 | 0.21 | 0.05 | 0.95 | 0.00 | - | 50 | 2,122 | 64.99% |
| LEN240621P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 4 | 2,410 | 61.74% |
| LEN240621P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 2 | 1,741 | 54.37% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | 2 | 1,030 | 48.19% |
| LEN240621P00120000 | 2024-05-01 12:53PM EDT | 120.00 | 0.60 | 0.20 | 0.70 | +0.33 | +122.22% | 30 | 590 | 43.73% |
| LEN240621P00125000 | 2024-05-01 12:00PM EDT | 125.00 | 0.84 | 0.70 | 0.80 | +0.24 | +40.00% | 20 | 480 | 39.01% |
| LEN240621P00130000 | 2024-05-01 10:13AM EDT | 130.00 | 1.25 | 1.05 | 1.20 | +0.20 | +19.05% | 6 | 235 | 36.99% |
| LEN240621P00135000 | 2024-05-01 1:07PM EDT | 135.00 | 1.95 | 1.70 | 1.85 | +0.45 | +30.00% | 61 | 326 | 35.50% |
| LEN240621P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 2.55 | 2.65 | 2.80 | -0.35 | -12.07% | 44 | 453 | 34.11% |
| LEN240621P00145000 | 2024-05-01 1:07PM EDT | 145.00 | 4.00 | 3.90 | 4.20 | +0.40 | +11.11% | 5 | 584 | 33.12% |
| LEN240621P00150000 | 2024-05-01 1:16PM EDT | 150.00 | 6.40 | 5.80 | 6.00 | +0.40 | +6.67% | 60 | 377 | 31.80% |
| LEN240621P00155000 | 2024-05-01 1:34PM EDT | 155.00 | 8.80 | 8.10 | 8.50 | +0.90 | +11.39% | 1 | 514 | 31.28% |
| LEN240621P00160000 | 2024-04-24 10:21AM EDT | 160.00 | 9.40 | 11.10 | 11.50 | 0.00 | - | 3 | 389 | 30.54% |
| LEN240621P00165000 | 2024-04-29 12:32PM EDT | 165.00 | 12.92 | 13.80 | 15.00 | 0.00 | - | 1 | 345 | 29.74% |
| LEN240621P00170000 | 2024-04-18 9:52AM EDT | 170.00 | 19.60 | 18.00 | 19.90 | +2.06 | +11.74% | 1 | 284 | 34.89% |
| LEN240621P00175000 | 2024-04-30 1:43PM EDT | 175.00 | 22.37 | 21.50 | 24.60 | 0.00 | - | 1 | 181 | 38.20% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 25.90 | 28.10 | 0.00 | - | 17 | 74 | 30.04% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 30.90 | 34.40 | 0.00 | - | 65 | 28 | 45.92% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.