UK markets open in 2 hours 43 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.67-2.21 (-1.33%)
At close: 04:00PM EDT
165.32 +1.65 (+1.01%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN250620C000950002024-03-28 2:41PM EDT95.0081.6365.1066.800.00-10100.00%
LEN250620C001100002024-04-09 10:40AM EDT110.0062.0058.3059.400.00--242.00%
LEN250620C001400002024-04-02 9:30AM EDT140.0038.5829.2034.600.00--432.93%
LEN250620C001500002024-04-17 2:06PM EDT150.0026.0534.0034.800.00-1242.44%
LEN250620C001550002024-04-30 1:30PM EDT155.0024.0029.3032.000.00-1541.78%
LEN250620C001600002024-04-17 2:06PM EDT160.0021.2528.2029.000.00-1540.63%
LEN250620C001650002024-04-02 9:30AM EDT165.0024.7219.0021.400.00-6832.44%
LEN250620C001700002024-05-20 2:13PM EDT170.0022.8021.7022.50+6.15+36.94%21837.06%
LEN250620C001750002024-05-03 1:32PM EDT175.0017.5019.6020.300.00-3236.56%
LEN250620C001800002024-05-01 12:16PM EDT180.0013.1017.5019.300.00-3242537.61%
LEN250620C001850002024-05-15 10:33AM EDT185.0018.0015.7016.800.00-1936.26%
LEN250620C001900002024-05-20 2:14PM EDT190.0014.8013.8016.30-0.40-2.63%135037.70%
LEN250620C001950002024-05-20 3:43PM EDT195.0012.7512.1012.90+0.55+4.51%19234.58%
LEN250620C002000002024-05-14 9:35AM EDT200.0010.9310.9013.400.00-122637.25%
LEN250620C002100002024-05-17 12:05PM EDT210.009.308.409.000.00-14633.59%
LEN250620C002200002024-05-16 12:41PM EDT220.007.306.007.000.00-322133.04%
LEN250620C002300002024-03-22 1:16PM EDT230.006.303.003.400.00-1128.06%
LEN250620C002400002024-05-07 12:52PM EDT240.003.303.503.900.00-11531.57%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN250620P000850002024-04-16 9:51AM EDT85.002.300.002.200.00-1446.11%
LEN250620P000950002024-04-12 11:24AM EDT95.002.801.852.100.00-101039.05%
LEN250620P001000002024-04-12 3:19PM EDT100.003.162.302.500.00-101037.78%
LEN250620P001050002024-04-10 2:19PM EDT105.004.002.703.000.00-5736.68%
LEN250620P001100002024-05-09 10:19AM EDT110.003.803.403.700.00-15636.02%
LEN250620P001150002024-04-19 12:13PM EDT115.006.404.004.400.00-112035.07%
LEN250620P001200002024-05-02 10:39AM EDT120.007.004.805.200.00-11134.13%
LEN250620P001250002024-04-25 11:41AM EDT125.008.705.806.200.00-322333.41%
LEN250620P001300002024-05-16 11:54AM EDT130.006.406.807.300.00-232032.65%
LEN250620P001350002024-05-17 10:18AM EDT135.008.008.008.700.00-1232.20%
LEN250620P001400002024-05-20 1:18PM EDT140.009.309.4010.00-0.40-4.12%10831.28%
LEN250620P001450002024-05-16 11:42AM EDT145.0010.2011.0011.700.00-1230.80%
LEN250620P001500002024-05-20 11:25AM EDT150.0012.5012.7013.40+0.60+5.04%28830.04%
LEN250620P001550002024-05-20 11:51AM EDT155.0014.3114.6016.80-0.79-5.23%19231.65%
LEN250620P001600002024-05-20 2:25PM EDT160.0016.7016.6018.30-4.80-22.33%12630.00%
LEN250620P001650002024-05-20 11:25AM EDT165.0018.5018.9019.80+1.50+8.82%52728.13%
LEN250620P001700002024-05-20 11:25AM EDT170.0020.9021.4022.20-2.90-12.18%81727.33%