UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.00+0.12 (+0.07%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN260116C000600002023-10-06 9:52AM EDT60.0054.6263.6067.000.00-220.00%
LEN260116C000650002024-01-19 1:24PM EDT65.0088.8087.1091.400.00-10400.00%
LEN260116C000750002024-01-12 3:13PM EDT75.0081.6081.2084.600.00-40410.00%
LEN260116C000800002024-03-13 11:00AM EDT80.0092.0083.9086.100.00-12023.34%
LEN260116C000850002024-01-26 3:10PM EDT85.0069.9175.4078.200.00-1970.00%
LEN260116C000900002024-03-14 3:30PM EDT90.0071.3076.7078.400.00-215335.80%
LEN260116C000950002024-03-27 10:15AM EDT95.0080.0068.6070.400.00-2330.00%
LEN260116C001000002024-05-15 12:43PM EDT100.0077.5474.0075.700.00-224349.48%
LEN260116C001100002024-03-14 2:27PM EDT110.0057.9962.0063.000.00-1011037.37%
LEN260116C001150002024-03-14 9:30AM EDT115.0058.8358.3059.400.00-156137.31%
LEN260116C001200002024-03-26 11:02AM EDT120.0061.5045.4049.000.00-13723.25%
LEN260116C001250002024-04-16 3:11PM EDT125.0046.0055.5056.700.00-1943.76%
LEN260116C001300002024-03-21 10:11AM EDT130.0052.5638.5042.500.00-57725.72%
LEN260116C001350002024-05-03 3:50PM EDT135.0043.7049.0049.800.00-818141.88%
LEN260116C001400002024-04-23 1:17PM EDT140.0039.4045.5046.700.00-23941.26%
LEN260116C001450002024-05-13 3:40PM EDT145.0039.9242.6043.500.00-110340.38%
LEN260116C001500002024-04-25 1:08PM EDT150.0031.2039.6041.600.00-29441.07%
LEN260116C001550002024-05-17 9:57AM EDT155.0036.6536.7038.400.00-18139.92%
LEN260116C001600002024-05-17 9:57AM EDT160.0034.1534.0035.500.00-15339.05%
LEN260116C001650002024-04-11 2:30PM EDT165.0029.3029.4030.400.00-1535.41%
LEN260116C001700002024-05-17 9:37AM EDT170.0028.8629.4030.100.00-11,48037.44%
LEN260116C001750002024-05-15 11:38AM EDT175.0028.4026.5028.700.00-296938.00%
LEN260116C001800002024-05-10 3:05PM EDT180.0023.0024.4026.500.00-16437.48%
LEN260116C001850002024-05-07 1:29PM EDT185.0020.2022.4023.300.00-14235.67%
LEN260116C001900002024-04-15 3:08PM EDT190.0016.8822.6023.900.00-101238.19%
LEN260116C001950002024-03-14 11:23AM EDT195.0015.6017.3018.000.00-14113732.96%
LEN260116C002000002024-04-18 3:48PM EDT200.0013.0016.8019.300.00-814136.10%
LEN260116C002100002024-03-20 9:42AM EDT210.0012.508.2011.100.00-1328.95%
LEN260116C002200002024-04-03 11:41AM EDT220.0012.109.1010.200.00-1130.31%
LEN260116C002300002024-04-15 2:29PM EDT230.008.0010.3012.200.00-14035.32%
LEN260116C002400002024-03-14 10:02AM EDT240.007.007.107.600.00-1130.99%
LEN260116C002500002024-05-17 9:37AM EDT250.005.735.707.300.00-1132.45%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN260116P000550002024-04-18 12:01PM EDT55.001.200.851.450.00-12450.93%
LEN260116P000600002024-04-25 2:25PM EDT60.001.330.701.450.00-1016549.54%
LEN260116P000650002023-10-24 12:20PM EDT65.005.502.554.700.00--157.59%
LEN260116P000700002024-03-21 2:32PM EDT70.001.761.952.400.00-111248.05%
LEN260116P000750002024-04-19 12:36PM EDT75.002.700.852.700.00-11646.07%
LEN260116P000800002024-05-16 2:07PM EDT80.002.101.903.400.00-12545.65%
LEN260116P000850002024-04-18 12:06PM EDT85.003.471.452.750.00-1240.05%
LEN260116P000900002024-03-27 3:13PM EDT90.003.273.604.100.00-9941.77%
LEN260116P000950002024-04-12 9:30AM EDT95.004.503.303.700.00-12137.60%
LEN260116P001000002024-05-06 11:21AM EDT100.004.403.904.300.00-152336.57%
LEN260116P001100002024-04-09 1:14PM EDT110.005.985.506.100.00-14835.45%
LEN260116P001150002024-04-19 3:51PM EDT115.009.000.000.000.00-1476.25%
LEN260116P001200002024-04-22 11:15AM EDT120.0010.507.107.600.00-52133.00%
LEN260116P001250002024-05-07 10:04AM EDT125.009.008.408.700.00-11032.23%
LEN260116P001300002024-05-07 11:33AM EDT130.0010.409.6010.000.00-52231.63%
LEN260116P001350002024-05-15 2:53PM EDT135.0010.0010.9011.300.00-2630.85%
LEN260116P001400002024-05-10 3:43PM EDT140.0012.7012.3012.700.00-21630.05%
LEN260116P001450002024-05-16 12:08PM EDT145.0013.8013.9014.300.00-11629.37%
LEN260116P001500002024-05-16 1:12PM EDT150.0015.5015.6017.300.00-119830.34%
LEN260116P001550002024-05-15 11:38AM EDT155.0016.8017.5018.800.00-15129.14%
LEN260116P001600002024-05-15 1:05PM EDT160.0018.3419.4020.300.00-23427.81%
LEN260116P001650002024-05-15 11:38AM EDT165.0020.8021.7022.300.00-11226.93%
LEN260116P001700002024-04-16 3:18PM EDT170.0030.7523.6024.600.00-18926.23%
LEN260116P001750002024-03-07 2:29PM EDT175.0028.0426.8028.000.00-53926.63%
LEN260116P001800002024-05-15 9:38AM EDT180.0027.9228.8029.700.00-101824.85%
LEN260116P001850002024-05-15 11:04AM EDT185.0031.2031.5032.500.00-192324.17%
LEN260116P001900002024-05-17 10:44AM EDT190.0035.0634.3035.500.00-1123.51%
LEN260116P002000002024-02-02 2:25PM EDT200.0049.5143.0045.400.00-2226.55%