UK Markets close in 6 hrs 43 mins

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.67+0.27 (+0.37%)
At close: 04:00PM EDT
73.25 +0.58 (+0.80%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN220520C000600002021-12-13 1:13AM EDT60.0055.5849.4052.200.00--13,706.45%
LEN220520C000700002021-12-22 10:48AM EDT70.0040.6940.4041.300.00-10212,910.74%
LEN220520C000750002021-12-21 3:13PM EDT75.0034.6435.5036.600.00-352,600.78%
LEN220520C000800002021-12-21 12:00PM EDT80.0029.5231.5032.000.00-101052,357.23%
LEN220520C000850002021-12-29 4:40PM EDT85.0032.0026.9027.500.00-1272,111.33%
LEN220520C000875002021-12-30 4:07PM EDT87.5029.5524.9025.300.00-332,005.57%
LEN220520C000900002022-01-03 2:58PM EDT90.0023.7522.9023.200.00-161291,905.08%
LEN220520C000925002021-11-26 11:50AM EDT92.5019.4022.0022.500.00-2101,890.33%
LEN220520C000950002022-01-05 3:53PM EDT95.0019.7118.9019.20-3.44-14.86%1751,713.57%
LEN220520C000975002021-12-31 3:50PM EDT97.5021.2817.0017.400.00-1521,627.93%
LEN220520C001000002022-01-05 4:14PM EDT100.0015.4015.2015.60-0.79-4.88%249561,544.92%
LEN220520C001050002022-01-05 4:32PM EDT105.0012.1012.0012.30-0.80-6.20%1286041,397.07%
LEN220520C001100002022-01-05 4:58PM EDT110.009.309.209.50-0.70-7.00%121,9101,269.34%
LEN220520C001150002022-01-05 4:29PM EDT115.007.006.907.20-0.45-6.04%181,7991,162.50%
LEN220520C001200002022-01-05 4:50PM EDT120.005.205.105.50-0.21-3.88%1145251,080.27%
LEN220520C001250002022-01-04 12:03PM EDT125.003.953.703.900.00-41,1271,000.59%
LEN220520C001300002022-01-05 4:42PM EDT130.002.752.702.85-0.10-3.51%13745944.92%
LEN220520C001350002022-01-05 4:58PM EDT135.001.951.852.150.00-1688897.66%
LEN220520C001400002022-01-05 3:32PM EDT140.001.651.351.55+0.15+10.00%12,015861.33%
LEN220520C001450002022-01-04 12:09PM EDT145.001.000.951.150.00-178831.25%
LEN220520C001500002021-11-19 3:27PM EDT150.002.000.650.900.00-20809.38%
LEN220520C001550002021-12-30 2:56PM EDT155.000.830.500.650.00-1113791.41%
LEN220520C001600002022-01-05 3:13PM EDT160.000.580.400.50+0.18+45.00%752783.20%
LEN220520C001650002022-01-03 12:49PM EDT165.000.350.300.550.00-110799.22%
LEN220520C001700002022-01-04 10:54AM EDT170.000.300.100.450.00-56768.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN220520P000500002022-01-03 2:41PM EDT50.000.150.150.250.00-13405.47%
LEN220520P000650002021-11-22 1:28PM EDT65.000.670.300.500.00-1034183.40%
LEN220520P000700002021-12-28 3:28PM EDT70.000.420.350.700.00-232100.39%
LEN220520P000750002021-12-14 11:01AM EDT75.001.300.750.950.00-1200.00%
LEN220520P000800002022-01-05 3:14PM EDT80.001.001.101.35-0.10-9.09%91,7460.00%
LEN220520P000850002022-01-05 4:43PM EDT85.001.731.651.80+0.43+33.08%32500.00%
LEN220520P000875002022-01-05 4:43PM EDT87.502.082.002.20+0.28+15.56%31070.00%
LEN220520P000900002022-01-04 3:29PM EDT90.002.152.402.600.00-12,0830.00%
LEN220520P000925002022-01-04 12:11PM EDT92.502.522.903.100.00-22500.00%
LEN220520P000950002021-12-30 12:27PM EDT95.002.603.403.600.00-25380.00%
LEN220520P000975002022-01-03 1:40PM EDT97.503.564.004.300.00-1460.00%
LEN220520P001000002022-01-05 3:14PM EDT100.004.104.705.00-0.52-11.26%32180.00%
LEN220520P001050002022-01-05 4:11PM EDT105.006.586.506.80+0.81+14.04%71380.00%
LEN220520P001100002022-01-05 3:35PM EDT110.008.088.709.10+0.18+2.28%1622690.00%
LEN220520P001150002022-01-05 12:19PM EDT115.009.4711.4011.80-1.43-13.12%100310.00%
LEN220520P001200002022-01-03 1:50PM EDT120.0013.6014.6015.000.00-31240.00%
LEN220520P001250002021-12-16 4:29PM EDT125.0020.3017.4018.500.00-670.00%
LEN220520P001300002021-12-09 2:59PM EDT130.0019.4020.4023.300.00-240.00%
LEN220520P001400002021-11-10 7:58AM EDT140.0043.3027.6028.300.00--60.00%
LEN220520P001450002021-12-01 11:33AM EDT145.0036.6031.1031.500.00-250.00%