UK markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.98+3.48 (+2.07%)
At close: 04:00PM EDT
172.40 +0.42 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN251219C000750002023-05-03 9:32AM EDT75.0048.7046.3049.100.00-160.00%
LEN251219C000800002024-03-11 10:10AM EDT80.0087.4094.7099.000.00-55051.23%
LEN251219C000850002023-12-22 2:17PM EDT85.0069.9365.9069.700.00-1000.00%
LEN251219C000900002023-09-26 10:43AM EDT90.0039.2030.3033.000.00-2910.00%
LEN251219C000950002023-06-15 9:38AM EDT95.0041.5252.2054.800.00-120.00%
LEN251219C000975002024-01-19 3:44PM EDT97.5063.1560.5063.400.00-60680.00%
LEN251219C001000002024-03-05 12:38PM EDT100.0070.0178.4081.800.00-313650.43%
LEN251219C001050002024-02-01 3:40PM EDT105.0059.5065.8067.400.00-21119.92%
LEN251219C001100002024-03-08 12:32PM EDT110.0065.2570.0074.500.00-1014549.15%
LEN251219C001150002024-01-29 1:20PM EDT115.0047.0052.0053.700.00-21700.00%
LEN251219C001200002024-03-06 11:39AM EDT120.0054.5262.5066.600.00-58846.31%
LEN251219C001250002024-02-26 2:21PM EDT125.0046.8557.1058.500.00-49538.17%
LEN251219C001300002024-03-25 10:53AM EDT130.0053.1055.0059.800.00-10944.93%
LEN251219C001350002024-02-01 2:28PM EDT135.0038.5744.8046.600.00--129.69%
LEN251219C001400002024-03-08 12:32PM EDT140.0044.8548.5051.400.00-101540.91%
LEN251219C001450002024-02-16 2:27PM EDT145.0033.2535.3038.100.00-1226.68%
LEN251219C001500002024-02-16 2:27PM EDT150.0030.6532.2035.500.00-12227.22%
LEN251219C001550002024-02-26 10:45AM EDT155.0030.3637.5039.300.00-22435.37%
LEN251219C001600002024-03-12 1:36PM EDT160.0034.3038.0039.100.00-12738.02%
LEN251219C001650002024-01-26 11:51AM EDT165.0021.8025.1026.000.00-117825.38%
LEN251219C001700002024-03-25 10:55AM EDT170.0029.4731.0033.800.00-1024936.92%
LEN251219C001750002024-03-13 10:53AM EDT175.0027.9830.4031.300.00-4052736.36%
LEN251219C001800002024-02-28 4:49PM EDT180.0019.3526.0029.000.00-617835.91%
LEN251219C001850002024-03-08 4:50PM EDT185.0022.8824.3026.800.00-104935.46%
LEN251219C001900002024-01-11 12:41PM EDT190.0015.1015.1016.100.00-924925.45%
LEN251219C001950002024-02-23 10:55AM EDT195.0015.0018.8020.200.00-11131.77%
LEN251219C002000002024-02-26 12:00PM EDT200.0013.4916.4019.300.00-12432.41%
LEN251219C002100002024-02-21 3:26PM EDT210.0010.2014.2015.600.00--131.22%
LEN251219C002200002024-02-26 4:51PM EDT220.008.9012.0013.500.00-101031.43%
LEN251219C002300002024-03-05 12:24PM EDT230.008.8611.4012.400.00-16032.50%
LEN251219C002400002024-03-12 1:29PM EDT240.008.408.9010.300.00-11214132.01%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN251219P000500002024-02-23 12:17PM EDT50.000.750.001.250.00-215855.98%
LEN251219P000550002023-10-19 1:48PM EDT55.003.100.505.000.00-1562.00%
LEN251219P000600002024-03-22 10:00AM EDT60.001.100.601.650.00-21151.15%
LEN251219P000650002024-02-26 1:56PM EDT65.001.551.101.600.00-13247.29%
LEN251219P000700002024-03-21 9:30AM EDT70.001.601.251.850.00-103545.50%
LEN251219P000750002024-03-28 11:01AM EDT75.001.601.252.10-0.10-5.88%210443.68%
LEN251219P000800002024-03-11 2:43PM EDT80.002.401.602.450.00-58842.30%
LEN251219P000850002024-03-28 12:06PM EDT85.002.304.803.80-4.70-67.14%2144.44%
LEN251219P000875002023-12-13 12:15PM EDT87.505.132.653.800.00-1142.93%
LEN251219P000900002024-03-05 12:39PM EDT90.003.402.452.800.00-24338.04%
LEN251219P000925002024-01-08 12:38PM EDT92.505.103.904.500.00-1242.15%
LEN251219P000950002024-01-23 3:51PM EDT95.004.600.000.000.00-101912.50%
LEN251219P000975002024-02-14 2:27PM EDT97.505.104.105.300.00-11741.45%
LEN251219P001000002024-03-14 9:30AM EDT100.004.403.403.800.00-311735.96%
LEN251219P001050002024-01-16 1:57PM EDT105.006.405.906.500.00-1440.07%
LEN251219P001100002024-03-12 11:06AM EDT110.005.914.705.100.00-2534.14%
LEN251219P001150002024-03-14 11:23AM EDT115.007.505.505.900.00-12933.35%
LEN251219P001200002023-11-03 2:46PM EDT120.0018.7014.4015.200.00-1647.31%
LEN251219P001250002023-08-09 9:35AM EDT125.0020.8521.7024.700.00--3056.49%
LEN251219P001300002023-12-01 11:32AM EDT130.0019.7011.6013.900.00-1339.06%
LEN251219P001350002023-06-20 9:45AM EDT135.0026.3020.0025.000.00-5052.00%
LEN251219P001400002024-03-22 10:28AM EDT140.0012.3210.8011.400.00-1329.74%
LEN251219P001450002024-01-23 12:21PM EDT145.0018.2017.4018.100.00-25636.11%
LEN251219P001500002024-03-13 2:41PM EDT150.0016.4013.6014.500.00-422328.53%
LEN251219P001550002023-12-19 2:21PM EDT155.0023.1621.0022.900.00-145736.12%
LEN251219P001600002023-12-21 3:34PM EDT160.0027.3223.9025.400.00--11336.00%
LEN251219P001650002024-03-12 3:50PM EDT165.0023.2319.2020.900.00-42427.59%
LEN251219P001700002024-03-12 1:58PM EDT170.0025.4221.1022.400.00-418126.21%
LEN251219P001850002023-12-15 10:51AM EDT185.0040.5038.7042.500.00-2238.48%
LEN251219P001900002024-03-28 3:57PM EDT190.0031.8930.5032.70-2.21-6.48%52623.90%
LEN251219P002000002024-03-05 11:24AM EDT200.0045.3036.3040.500.00-3524.71%
LEN251219P002300002024-03-05 12:46PM EDT230.0070.2558.0061.800.00-3020.50%