Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2024-06-18 3:56PM EDT | 60.00 | 91.53 | 111.50 | 115.50 | 0.00 | - | 1 | 4 | 0.00% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 0.00% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 0.00% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 0.00% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 0.00% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 0.00% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 0.00% |
| LEN260116C00100000 | 2024-07-26 12:52PM EDT | 100.00 | 83.97 | 82.30 | 84.30 | +8.07 | +10.63% | 3 | 244 | 50.54% |
| LEN260116C00110000 | 2024-06-18 2:14PM EDT | 110.00 | 51.52 | 69.50 | 71.20 | 0.00 | - | 8 | 113 | 36.60% |
| LEN260116C00115000 | 2024-06-18 2:14PM EDT | 115.00 | 47.92 | 64.80 | 68.60 | 0.00 | - | 8 | 69 | 39.64% |
| LEN260116C00120000 | 2024-07-12 2:46PM EDT | 120.00 | 53.00 | 66.90 | 68.00 | 0.00 | - | 2 | 38 | 45.54% |
| LEN260116C00125000 | 2024-07-11 10:07AM EDT | 125.00 | 42.00 | 62.20 | 64.30 | 0.00 | - | 1 | 9 | 44.75% |
| LEN260116C00130000 | 2024-07-16 9:50AM EDT | 130.00 | 49.52 | 59.70 | 60.50 | 0.00 | - | 5 | 77 | 43.65% |
| LEN260116C00135000 | 2024-07-26 3:10PM EDT | 135.00 | 56.00 | 56.10 | 57.00 | +3.00 | +5.66% | 4 | 230 | 42.94% |
| LEN260116C00140000 | 2024-07-22 1:04PM EDT | 140.00 | 48.50 | 52.10 | 53.60 | 0.00 | - | 9 | 49 | 42.24% |
| LEN260116C00145000 | 2024-07-26 9:55AM EDT | 145.00 | 50.25 | 49.10 | 50.30 | +7.35 | +17.13% | 1 | 114 | 41.56% |
| LEN260116C00150000 | 2024-07-22 1:12PM EDT | 150.00 | 41.93 | 46.20 | 47.10 | 0.00 | - | 68 | 163 | 40.88% |
| LEN260116C00155000 | 2024-07-22 3:53PM EDT | 155.00 | 40.00 | 41.00 | 44.20 | 0.00 | - | 15 | 96 | 40.48% |
| LEN260116C00160000 | 2024-07-18 11:08AM EDT | 160.00 | 39.10 | 38.00 | 41.20 | 0.00 | - | 10 | 65 | 39.80% |
| LEN260116C00165000 | 2024-07-23 3:19PM EDT | 165.00 | 35.00 | 35.50 | 38.40 | 0.00 | - | 1 | 12 | 39.25% |
| LEN260116C00170000 | 2024-07-26 1:44PM EDT | 170.00 | 34.50 | 34.70 | 35.70 | +2.40 | +7.48% | 7 | 1,480 | 38.70% |
| LEN260116C00175000 | 2024-07-25 12:45PM EDT | 175.00 | 30.62 | 31.90 | 33.20 | 0.00 | - | 5 | 970 | 38.26% |
| LEN260116C00180000 | 2024-07-26 2:05PM EDT | 180.00 | 29.30 | 28.10 | 30.80 | +15.60 | +113.87% | 3 | 73 | 37.81% |
| LEN260116C00185000 | 2024-06-07 12:08PM EDT | 185.00 | 16.00 | 9.20 | 10.10 | 0.00 | - | 9 | 35 | 15.82% |
| LEN260116C00190000 | 2024-07-18 9:36AM EDT | 190.00 | 23.50 | 24.40 | 26.50 | 0.00 | - | 1 | 14 | 37.12% |
| LEN260116C00195000 | 2024-07-22 3:29PM EDT | 195.00 | 20.90 | 23.20 | 24.50 | 0.00 | - | 3 | 134 | 36.77% |
| LEN260116C00200000 | 2024-07-22 11:57AM EDT | 200.00 | 18.14 | 21.80 | 22.70 | 0.00 | - | 5 | 149 | 36.52% |
| LEN260116C00210000 | 2024-07-17 9:43AM EDT | 210.00 | 14.00 | 18.70 | 19.40 | 0.00 | - | 10 | 22 | 36.04% |
| LEN260116C00220000 | 2024-07-26 10:20AM EDT | 220.00 | 16.12 | 16.00 | 16.80 | +7.72 | +91.90% | 1 | 6 | 35.95% |
| LEN260116C00230000 | 2024-07-24 9:45AM EDT | 230.00 | 11.50 | 13.10 | 14.10 | 0.00 | - | 4 | 45 | 35.33% |
| LEN260116C00240000 | 2024-07-25 1:15PM EDT | 240.00 | 10.70 | 11.10 | 12.10 | 0.00 | - | 2 | 30 | 35.20% |
| LEN260116C00250000 | 2024-07-24 2:56PM EDT | 250.00 | 9.60 | 9.40 | 10.30 | +1.70 | +21.52% | 10 | 46 | 34.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-07-24 12:32PM EDT | 55.00 | 0.72 | 0.50 | 0.95 | 0.00 | - | 136 | 188 | 51.59% |
| LEN260116P00060000 | 2024-06-18 10:31AM EDT | 60.00 | 1.55 | 0.20 | 1.70 | 0.00 | - | 3 | 168 | 50.39% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 63.60% |
| LEN260116P00070000 | 2024-07-24 12:32PM EDT | 70.00 | 1.15 | 0.50 | 2.10 | 0.00 | - | 136 | 213 | 51.72% |
| LEN260116P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 2 | 39 | 45.40% |
| LEN260116P00080000 | 2024-07-11 10:17AM EDT | 80.00 | 2.10 | 0.60 | 2.75 | 0.00 | - | 8 | 25 | 48.22% |
| LEN260116P00085000 | 2024-07-12 11:40AM EDT | 85.00 | 2.60 | 1.00 | 3.20 | 0.00 | - | 9 | 9 | 46.91% |
| LEN260116P00090000 | 2024-07-12 11:35AM EDT | 90.00 | 3.00 | 1.60 | 3.40 | 0.00 | - | 2 | 13 | 44.58% |
| LEN260116P00095000 | 2024-07-12 11:36AM EDT | 95.00 | 3.60 | 2.20 | 2.55 | 0.00 | - | 1 | 21 | 38.48% |
| LEN260116P00100000 | 2024-07-25 10:31AM EDT | 100.00 | 3.20 | 2.65 | 3.00 | 0.00 | - | 2 | 786 | 37.46% |
| LEN260116P00105000 | 2024-07-15 3:46PM EDT | 105.00 | 4.60 | 3.10 | 3.70 | 0.00 | - | 20 | 20 | 37.06% |
| LEN260116P00110000 | 2024-07-11 10:40AM EDT | 110.00 | 3.90 | 3.60 | 4.10 | -2.40 | -38.10% | 1 | 67 | 35.58% |
| LEN260116P00115000 | 2024-07-25 11:13AM EDT | 115.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 1 | 223 | 34.80% |
| LEN260116P00120000 | 2024-07-15 3:13PM EDT | 120.00 | 7.40 | 5.10 | 5.60 | 0.00 | - | 13 | 39 | 34.07% |
| LEN260116P00125000 | 2024-07-26 11:35AM EDT | 125.00 | 6.47 | 6.30 | 6.60 | -4.62 | -41.66% | 2 | 12 | 33.58% |
| LEN260116P00130000 | 2024-07-12 11:06AM EDT | 130.00 | 10.20 | 7.00 | 7.60 | 0.00 | - | 137 | 166 | 32.88% |
| LEN260116P00135000 | 2024-07-26 11:35AM EDT | 135.00 | 8.62 | 8.10 | 8.70 | -0.38 | -4.22% | 2 | 68 | 32.18% |
| LEN260116P00140000 | 2024-07-22 12:33PM EDT | 140.00 | 10.70 | 9.40 | 10.00 | 0.00 | - | 10 | 35 | 31.64% |
| LEN260116P00145000 | 2024-07-26 10:09AM EDT | 145.00 | 11.00 | 10.80 | 11.40 | -1.23 | -10.06% | 5 | 139 | 31.06% |
| LEN260116P00150000 | 2024-07-25 3:56PM EDT | 150.00 | 13.30 | 12.30 | 13.00 | 0.00 | - | 6 | 199 | 30.60% |
| LEN260116P00155000 | 2024-07-19 1:58PM EDT | 155.00 | 15.90 | 13.70 | 14.70 | 0.00 | - | 54 | 97 | 30.08% |
| LEN260116P00160000 | 2024-07-22 12:40PM EDT | 160.00 | 17.70 | 13.50 | 16.50 | 0.00 | - | 2 | 37 | 29.52% |
| LEN260116P00165000 | 2024-07-22 11:33AM EDT | 165.00 | 20.32 | 17.70 | 18.50 | 0.00 | - | 5 | 26 | 29.03% |
| LEN260116P00170000 | 2024-07-26 2:30PM EDT | 170.00 | 20.65 | 19.80 | 20.60 | -10.10 | -32.85% | 2 | 0 | 28.49% |
| LEN260116P00175000 | 2024-07-25 3:59PM EDT | 175.00 | 24.40 | 22.00 | 22.90 | 0.00 | - | 115 | 73 | 28.00% |
| LEN260116P00180000 | 2024-07-26 3:28PM EDT | 180.00 | 25.10 | 24.50 | 25.40 | -3.30 | -11.62% | 50 | 22 | 27.58% |
| LEN260116P00185000 | 2024-05-15 11:04AM EDT | 185.00 | 31.20 | 37.20 | 39.10 | 0.00 | - | 11 | 23 | 40.11% |
| LEN260116P00190000 | 2024-05-17 10:44AM EDT | 190.00 | 35.06 | 40.80 | 42.00 | 0.00 | - | 1 | 1 | 39.74% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 35.87% |
© 2024 Yahoo. All rights reserved.