UK markets open in 5 hours 51 minutes
NIKKEI 225
38,149.48 -124.57 (-0.33%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,092.97 -1,858.28 (-3.88%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719C00105000 | 2024-04-10 10:08AM EDT | 105.00 | 56.20 | 47.40 | 49.70 | 0.00 | - | - | 24 | 55.49% |
| LEN240719C00110000 | 2024-04-10 10:08AM EDT | 110.00 | 51.54 | 42.90 | 45.00 | 0.00 | - | - | 24 | 54.03% |
| LEN240719C00115000 | 2024-03-14 12:10PM EDT | 115.00 | 43.90 | 44.40 | 48.10 | 0.00 | - | 1 | 1 | 93.09% |
| LEN240719C00120000 | 2024-03-14 11:46AM EDT | 120.00 | 41.00 | 41.20 | 43.60 | 0.00 | - | 4 | 4 | 90.23% |
| LEN240719C00130000 | 2024-04-30 2:52PM EDT | 130.00 | 26.20 | 24.40 | 26.90 | 0.00 | - | 1 | 12 | 48.28% |
| LEN240719C00135000 | 2024-04-15 11:24AM EDT | 135.00 | 20.70 | 21.00 | 23.30 | -5.20 | -20.08% | 1 | 26 | 47.75% |
| LEN240719C00140000 | 2024-04-15 2:13PM EDT | 140.00 | 21.18 | 16.80 | 18.30 | 0.00 | - | 3 | 9 | 40.44% |
| LEN240719C00145000 | 2024-04-29 10:18AM EDT | 145.00 | 16.20 | 12.50 | 15.80 | 0.00 | - | 1 | 64 | 42.41% |
| LEN240719C00150000 | 2024-05-01 3:03PM EDT | 150.00 | 13.18 | 11.00 | 11.40 | +1.64 | +14.21% | 3 | 82 | 36.08% |
| LEN240719C00155000 | 2024-05-01 10:04AM EDT | 155.00 | 8.20 | 8.40 | 8.60 | -0.80 | -8.89% | 1 | 189 | 34.42% |
| LEN240719C00160000 | 2024-05-01 1:37PM EDT | 160.00 | 6.20 | 6.30 | 6.50 | -0.50 | -7.46% | 36 | 180 | 33.86% |
| LEN240719C00165000 | 2024-05-01 3:03PM EDT | 165.00 | 5.90 | 4.60 | 4.80 | +1.00 | +20.41% | 11 | 166 | 33.37% |
| LEN240719C00170000 | 2024-05-01 3:11PM EDT | 170.00 | 4.30 | 3.20 | 3.40 | +0.30 | +7.50% | 2 | 75 | 32.68% |
| LEN240719C00175000 | 2024-04-30 11:27AM EDT | 175.00 | 3.08 | 2.25 | 2.45 | +0.58 | +23.20% | 2 | 101 | 32.63% |
| LEN240719C00180000 | 2024-04-26 3:05PM EDT | 180.00 | 2.16 | 1.55 | 2.25 | 0.00 | - | 4 | 81 | 35.49% |
| LEN240719C00185000 | 2024-04-30 9:45AM EDT | 185.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 1 | 76 | 32.45% |
| LEN240719C00190000 | 2024-05-01 10:08AM EDT | 190.00 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 3 | 18 | 32.65% |
| LEN240719C00195000 | 2024-04-15 10:09AM EDT | 195.00 | 1.13 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 32.30% |
| LEN240719C00200000 | 2024-04-16 11:56AM EDT | 200.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 2 | 76 | 32.79% |
| LEN240719C00210000 | 2024-03-13 3:59PM EDT | 210.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | - | 1 | 40.28% |
| LEN240719C00230000 | 2024-03-14 1:54PM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 47.41% |
| LEN240719C00240000 | 2024-03-13 3:24PM EDT | 240.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 51.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719P00100000 | 2024-04-17 10:20AM EDT | 100.00 | 0.28 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 57.03% |
| LEN240719P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 6 | 6 | 45.83% |
| LEN240719P00115000 | 2024-04-16 9:50AM EDT | 115.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 6 | 19 | 40.06% |
| LEN240719P00120000 | 2024-04-22 2:24PM EDT | 120.00 | 0.98 | 0.85 | 0.95 | 0.00 | - | 2 | 7 | 37.84% |
| LEN240719P00125000 | 2024-04-16 10:33AM EDT | 125.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 10 | 133 | 36.54% |
| LEN240719P00130000 | 2024-04-29 3:53PM EDT | 130.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 15 | 100 | 35.41% |
| LEN240719P00135000 | 2024-05-01 1:03PM EDT | 135.00 | 3.00 | 2.70 | 2.90 | +0.70 | +30.43% | 3 | 94 | 34.14% |
| LEN240719P00140000 | 2024-05-01 10:30AM EDT | 140.00 | 4.40 | 3.80 | 4.10 | +1.00 | +29.41% | 5 | 81 | 33.19% |
| LEN240719P00145000 | 2024-05-01 1:06PM EDT | 145.00 | 4.40 | 5.40 | 5.60 | -1.30 | -22.81% | 26 | 170 | 32.06% |
| LEN240719P00150000 | 2024-05-01 10:30AM EDT | 150.00 | 7.90 | 7.30 | 7.50 | +0.70 | +9.72% | 4 | 229 | 30.95% |
| LEN240719P00155000 | 2024-05-01 12:33PM EDT | 155.00 | 10.30 | 9.70 | 9.90 | +0.20 | +1.98% | 14 | 476 | 30.08% |
| LEN240719P00160000 | 2024-05-01 3:13PM EDT | 160.00 | 11.00 | 12.40 | 12.90 | -1.07 | -8.86% | 202 | 490 | 29.76% |
| LEN240719P00165000 | 2024-05-01 3:11PM EDT | 165.00 | 13.50 | 15.60 | 17.50 | -0.89 | -6.18% | 4 | 175 | 34.05% |
| LEN240719P00170000 | 2024-04-16 11:21AM EDT | 170.00 | 20.90 | 18.30 | 21.50 | 0.00 | - | 1 | 189 | 35.13% |
| LEN240719P00175000 | 2024-04-03 10:33AM EDT | 175.00 | 16.30 | 23.20 | 25.50 | 0.00 | - | 1 | 22 | 35.17% |
| LEN240719P00180000 | 2024-04-10 9:48AM EDT | 180.00 | 22.53 | 27.70 | 29.80 | 0.00 | - | 1 | 2 | 35.61% |
| LEN240719P00195000 | 2024-03-13 1:01PM EDT | 195.00 | 30.40 | 35.30 | 37.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.