Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 86.18% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 62.79% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 76.71% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 101.14% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 68.52% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 100.61% |
| LEN240816C00115000 | 2024-03-21 12:55PM EDT | 115.00 | 53.42 | 36.50 | 38.30 | 0.00 | - | 1 | 22 | 35.77% |
| LEN240816C00120000 | 2024-04-17 10:54AM EDT | 120.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LEN240816C00125000 | 2024-02-23 4:07PM EDT | 125.00 | 35.04 | 42.40 | 45.20 | 0.00 | - | 1 | 58 | 94.57% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 32.86% |
| LEN240816C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| LEN240816C00140000 | 2024-04-24 9:34AM EDT | 140.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LEN240816C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| LEN240816C00150000 | 2024-05-01 1:22PM EDT | 150.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| LEN240816C00155000 | 2024-05-01 12:18PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.78% |
| LEN240816C00160000 | 2024-05-01 12:05PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 1.56% |
| LEN240816C00165000 | 2024-05-01 11:47AM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,488 | 3.13% |
| LEN240816C00170000 | 2024-05-01 10:37AM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| LEN240816C00175000 | 2024-04-30 12:59PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 6.25% |
| LEN240816C00180000 | 2024-05-01 3:12PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 6.25% |
| LEN240816C00185000 | 2024-04-26 1:33PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 6.25% |
| LEN240816C00190000 | 2024-04-26 11:55AM EDT | 190.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| LEN240816C00195000 | 2024-04-29 11:29AM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 12.50% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 38.83% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 37.15% |
| LEN240816C00220000 | 2024-04-18 3:39PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 44.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 67.29% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 57.91% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 57.23% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 51.69% |
| LEN240816P00100000 | 2024-04-01 1:21PM EDT | 100.00 | 0.27 | 0.15 | 1.10 | 0.00 | - | 12 | 324 | 52.95% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 43.95% |
| LEN240816P00110000 | 2024-04-22 10:58AM EDT | 110.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 101 | 12.50% |
| LEN240816P00115000 | 2024-04-25 10:46AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| LEN240816P00120000 | 2024-05-01 9:30AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 416 | 12.50% |
| LEN240816P00125000 | 2024-05-01 2:57PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 209 | 6.25% |
| LEN240816P00130000 | 2024-04-29 12:39PM EDT | 130.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 6.25% |
| LEN240816P00135000 | 2024-05-01 9:55AM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| LEN240816P00140000 | 2024-05-01 11:21AM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 3.13% |
| LEN240816P00145000 | 2024-05-01 10:54AM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 1.56% |
| LEN240816P00150000 | 2024-05-01 11:51AM EDT | 150.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.78% |
| LEN240816P00155000 | 2024-05-01 2:43PM EDT | 155.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.00% |
| LEN240816P00160000 | 2024-05-01 3:53PM EDT | 160.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 35 | 266 | 0.00% |
| LEN240816P00165000 | 2024-04-30 1:04PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| LEN240816P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 24 | 98 | 0.00% |
| LEN240816P00175000 | 2024-04-08 3:10PM EDT | 175.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.