Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00075000 | 2024-07-19 3:27PM EDT | 75.00 | 99.03 | 102.90 | 105.40 | 0.00 | - | 20 | 20 | 64.05% |
| LEN250620C00090000 | 2024-06-17 11:01AM EDT | 90.00 | 68.80 | 79.80 | 83.40 | 0.00 | - | 1 | 32 | 0.00% |
| LEN250620C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 64.45 | 68.70 | 70.50 | 0.00 | - | 42 | 52 | 0.00% |
| LEN250620C00100000 | 2024-07-16 3:29PM EDT | 100.00 | 74.00 | 79.20 | 82.90 | 0.00 | - | 1 | 7 | 53.43% |
| LEN250620C00105000 | 2024-07-25 2:46PM EDT | 105.00 | 72.85 | 75.40 | 77.90 | 0.00 | - | 2 | 111 | 51.95% |
| LEN250620C00110000 | 2024-07-26 11:42AM EDT | 110.00 | 71.67 | 71.20 | 72.60 | +2.80 | +4.07% | 8 | 14 | 51.43% |
| LEN250620C00120000 | 2024-06-17 10:32AM EDT | 120.00 | 44.61 | 54.50 | 57.10 | 0.00 | - | - | 1 | 22.02% |
| LEN250620C00135000 | 2024-07-18 9:36AM EDT | 135.00 | 47.70 | 49.80 | 52.40 | 0.00 | - | 1 | 2 | 45.47% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 0.00% |
| LEN250620C00145000 | 2024-07-17 9:36AM EDT | 145.00 | 36.30 | 43.50 | 45.20 | 0.00 | - | 2 | 2 | 43.72% |
| LEN250620C00150000 | 2024-07-12 10:33AM EDT | 150.00 | 27.35 | 39.60 | 42.90 | 0.00 | - | 2 | 85 | 44.88% |
| LEN250620C00155000 | 2024-07-12 1:51PM EDT | 155.00 | 25.47 | 36.90 | 39.50 | 0.00 | - | 3 | 64 | 43.79% |
| LEN250620C00160000 | 2024-07-22 9:54AM EDT | 160.00 | 28.30 | 33.70 | 36.50 | 0.00 | - | 1 | 200 | 43.20% |
| LEN250620C00165000 | 2024-07-08 2:32PM EDT | 165.00 | 31.20 | 29.60 | 31.50 | +21.00 | +205.88% | 2 | 110 | 39.19% |
| LEN250620C00170000 | 2024-07-26 11:43AM EDT | 170.00 | 27.90 | 27.50 | 30.40 | +5.33 | +23.62% | 5 | 59 | 41.24% |
| LEN250620C00175000 | 2024-07-26 11:43AM EDT | 175.00 | 25.30 | 25.10 | 27.80 | +3.60 | +16.59% | 7 | 23 | 40.68% |
| LEN250620C00180000 | 2024-07-26 11:00AM EDT | 180.00 | 22.90 | 21.80 | 24.90 | +1.70 | +8.02% | 10 | 461 | 39.47% |
| LEN250620C00185000 | 2024-07-25 11:01AM EDT | 185.00 | 18.70 | 20.80 | 22.10 | 0.00 | - | 1 | 33 | 38.21% |
| LEN250620C00190000 | 2024-07-24 11:46AM EDT | 190.00 | 15.90 | 18.70 | 19.20 | 0.00 | - | 3 | 405 | 36.61% |
| LEN250620C00195000 | 2024-07-26 11:39AM EDT | 195.00 | 16.90 | 16.80 | 17.30 | +2.90 | +20.71% | 1 | 74 | 36.29% |
| LEN250620C00200000 | 2024-07-26 10:15AM EDT | 200.00 | 15.50 | 15.10 | 15.60 | +1.81 | +13.22% | 3 | 249 | 36.06% |
| LEN250620C00210000 | 2024-07-15 10:39AM EDT | 210.00 | 5.20 | 11.10 | 12.70 | 0.00 | - | 2 | 111 | 35.79% |
| LEN250620C00220000 | 2024-07-16 1:45PM EDT | 220.00 | 5.74 | 9.60 | 10.40 | 0.00 | - | 57 | 57 | 35.76% |
| LEN250620C00230000 | 2024-07-18 11:09AM EDT | 230.00 | 7.10 | 7.50 | 8.40 | 0.00 | - | 223 | 219 | 35.57% |
| LEN250620C00240000 | 2024-07-19 10:45AM EDT | 240.00 | 4.80 | 6.00 | 6.80 | 0.00 | - | 18 | 37 | 35.48% |
| LEN250620C00250000 | 2024-07-26 11:22AM EDT | 250.00 | 5.00 | 4.70 | 6.10 | +2.00 | +66.67% | 1 | 136 | 36.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 54.50% |
| LEN250620P00090000 | 2024-07-08 9:50AM EDT | 90.00 | 1.75 | 0.35 | 2.00 | 0.00 | - | 1 | 54 | 49.70% |
| LEN250620P00095000 | 2024-07-02 3:54PM EDT | 95.00 | 2.16 | 0.45 | 2.30 | 0.00 | - | 82 | 86 | 47.95% |
| LEN250620P00100000 | 2024-07-22 10:58AM EDT | 100.00 | 1.35 | 0.55 | 2.40 | 0.00 | - | 1 | 10 | 45.14% |
| LEN250620P00105000 | 2024-06-27 10:12AM EDT | 105.00 | 3.20 | 1.45 | 1.95 | 0.00 | - | 10 | 17 | 39.77% |
| LEN250620P00110000 | 2024-07-18 12:34PM EDT | 110.00 | 2.10 | 1.75 | 2.10 | 0.00 | - | 2 | 67 | 37.55% |
| LEN250620P00115000 | 2024-06-20 1:35PM EDT | 115.00 | 4.80 | 2.35 | 4.60 | 0.00 | - | 1 | 44 | 43.90% |
| LEN250620P00120000 | 2024-07-26 1:45PM EDT | 120.00 | 2.95 | 2.70 | 5.10 | -2.65 | -47.32% | 2 | 17 | 42.15% |
| LEN250620P00125000 | 2024-07-02 3:54PM EDT | 125.00 | 7.78 | 3.30 | 3.70 | 0.00 | - | 41 | 61 | 34.81% |
| LEN250620P00130000 | 2024-07-23 11:06AM EDT | 130.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 2 | 40 | 33.91% |
| LEN250620P00135000 | 2024-07-24 10:21AM EDT | 135.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 1 | 12 | 33.52% |
| LEN250620P00140000 | 2024-07-25 2:39PM EDT | 140.00 | 6.63 | 5.90 | 6.40 | 0.00 | - | 1 | 49 | 32.80% |
| LEN250620P00145000 | 2024-07-22 1:29PM EDT | 145.00 | 8.00 | 7.00 | 8.70 | 0.00 | - | 30 | 79 | 34.46% |
| LEN250620P00150000 | 2024-07-23 10:39AM EDT | 150.00 | 8.80 | 8.30 | 9.10 | 0.00 | - | 73 | 147 | 31.93% |
| LEN250620P00155000 | 2024-07-19 2:33PM EDT | 155.00 | 11.40 | 9.90 | 10.40 | 0.00 | - | 1 | 315 | 30.96% |
| LEN250620P00160000 | 2024-07-26 11:00AM EDT | 160.00 | 11.80 | 11.60 | 12.10 | -1.40 | -10.61% | 2 | 101 | 30.43% |
| LEN250620P00165000 | 2024-07-25 1:40PM EDT | 165.00 | 14.58 | 12.90 | 14.00 | 0.00 | - | 1 | 44 | 29.94% |
| LEN250620P00170000 | 2024-07-24 12:18PM EDT | 170.00 | 17.40 | 15.00 | 16.20 | 0.00 | - | 1 | 174 | 29.61% |
| LEN250620P00175000 | 2024-07-26 12:00PM EDT | 175.00 | 18.30 | 17.20 | 18.50 | -1.10 | -5.67% | 2 | 37 | 29.14% |
| LEN250620P00180000 | 2024-07-26 11:08AM EDT | 180.00 | 20.50 | 19.00 | 20.80 | -0.62 | -2.94% | 2 | 35 | 28.39% |
| LEN250620P00185000 | 2024-07-26 11:34AM EDT | 185.00 | 23.50 | 21.80 | 24.10 | -0.70 | -2.89% | 1 | 12 | 28.84% |
© 2024 Yahoo. All rights reserved.