UK markets open in 5 hours 30 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.61+0.04 (+0.03%)
At close: 04:00PM EDT
156.00 -0.61 (-0.39%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240322C001150002024-02-23 1:39PM EDT115.0041.2040.2042.900.00-22220.31%
LEN240322C001340002024-03-14 10:02AM EDT134.0024.2022.4024.500.00--1116.46%
LEN240322C001400002024-03-13 1:15PM EDT140.0027.3216.3018.400.00-1188.04%
LEN240322C001420002024-03-14 9:40AM EDT142.0021.0014.3016.300.00--178.22%
LEN240322C001430002024-03-14 11:28AM EDT143.0013.8012.1015.200.00-1198.24%
LEN240322C001450002024-03-15 11:23AM EDT145.0012.7311.5012.000.00-11955.96%
LEN240322C001460002024-02-12 1:53PM EDT146.0015.1519.7021.000.00-146228.98%
LEN240322C001480002024-03-11 9:39AM EDT148.0016.408.609.700.00-1263.01%
LEN240322C001490002024-02-29 4:17PM EDT149.0012.007.708.200.00-1146.44%
LEN240322C001500002024-03-18 2:18PM EDT150.007.166.808.70-1.24-14.76%31554.59%
LEN240322C001525002024-03-15 10:06AM EDT152.504.004.805.10-1.35-25.23%11439.21%
LEN240322C001550002024-03-18 1:17PM EDT155.003.003.003.20-0.41-12.02%186735.45%
LEN240322C001575002024-03-18 3:32PM EDT157.502.051.701.85-0.05-2.38%9818234.57%
LEN240322C001600002024-03-18 3:11PM EDT160.001.100.851.00-0.05-4.35%10646234.94%
LEN240322C001625002024-03-18 2:55PM EDT162.500.500.400.50-0.24-32.43%5050035.50%
LEN240322C001650002024-03-18 3:56PM EDT165.000.200.200.25-0.15-42.86%25758536.77%
LEN240322C001675002024-03-18 3:10PM EDT167.500.150.050.15-0.16-51.61%814039.65%
LEN240322C001700002024-03-18 12:13PM EDT170.000.070.000.10-0.08-53.33%625743.07%
LEN240322C001725002024-03-18 2:45PM EDT172.500.080.000.10-0.04-33.33%1219349.22%
LEN240322C001750002024-03-18 2:14PM EDT175.000.050.000.10-0.04-44.44%217555.27%
LEN240322C001775002024-03-15 12:21PM EDT177.500.050.000.150.00-68658.20%
LEN240322C001800002024-03-18 11:23AM EDT180.000.030.000.05-0.02-40.00%28955.08%
LEN240322C001825002024-03-18 1:33PM EDT182.500.120.000.25+0.09+300.00%411874.61%
LEN240322C001850002024-03-15 10:28AM EDT185.000.040.000.050.00-15864.06%
LEN240322C001875002024-03-18 1:33PM EDT187.500.03-0.05+0.02+200.00%105075.00%
LEN240322C001900002024-03-14 10:00AM EDT190.000.01-0.050.00--2279.69%
LEN240322C001950002024-03-14 3:52PM EDT195.000.02-0.050.00--1488.67%
LEN240322C002000002024-03-14 10:31AM EDT200.000.050.000.050.00-124889.84%
LEN240322C002100002024-03-14 1:16PM EDT210.000.01-0.050.00--7114.06%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240322P000800002024-03-07 1:46PM EDT80.000.070.000.050.00--1234.38%
LEN240322P000900002024-03-07 12:50PM EDT90.000.050.000.050.00--1195.31%
LEN240322P001200002024-03-15 10:13AM EDT120.000.040.000.050.00-1399.61%
LEN240322P001250002024-03-11 2:18PM EDT125.000.120.000.500.00-1012119.73%
LEN240322P001280002024-03-13 1:54PM EDT128.000.05-0.500.00--21125.39%
LEN240322P001290002024-03-13 1:52PM EDT129.000.05-0.500.00--1121.48%
LEN240322P001300002024-03-15 9:30AM EDT130.000.100.000.100.00-513278.91%
LEN240322P001350002024-03-18 12:45PM EDT135.000.030.000.05-0.29-90.62%26659.38%
LEN240322P001380002024-02-22 2:23PM EDT138.001.100.000.050.00-11051.56%
LEN240322P001390002024-03-13 3:31PM EDT139.000.220.000.500.00-61870.90%
LEN240322P001400002024-03-14 3:52PM EDT140.000.230.000.100.00-294950.78%
LEN240322P001410002024-03-12 10:14AM EDT141.000.35-0.100.00--1053.71%
LEN240322P001420002024-03-15 2:14PM EDT142.000.110.000.600.00-153063.09%
LEN240322P001430002024-03-18 9:47AM EDT143.000.100.000.20-0.34-77.27%12654.39%
LEN240322P001440002024-03-18 12:45PM EDT144.000.080.000.15-0.09-52.94%12648.15%
LEN240322P001450002024-03-18 3:13PM EDT145.000.100.100.15-0.07-41.18%75144.92%
LEN240322P001460002024-03-18 11:29AM EDT146.000.160.050.20-0.35-68.63%54744.34%
LEN240322P001470002024-03-15 12:42PM EDT147.000.160.100.20-0.14-46.67%44140.92%
LEN240322P001480002024-03-18 11:56AM EDT148.000.220.150.25-0.13-37.14%524639.55%
LEN240322P001490002024-03-18 3:22PM EDT149.000.200.200.30-0.25-55.56%324737.79%
LEN240322P001500002024-03-18 3:24PM EDT150.000.250.300.40-0.25-50.00%10729937.11%
LEN240322P001525002024-03-18 3:50PM EDT152.500.670.650.80-0.23-25.56%10514035.52%
LEN240322P001550002024-03-18 3:54PM EDT155.001.471.351.50-0.18-10.91%4524734.01%
LEN240322P001575002024-03-18 2:05PM EDT157.502.482.502.65-0.53-17.61%1972733.18%
LEN240322P001600002024-03-18 12:58PM EDT160.004.524.004.40+0.22+5.12%217435.11%
LEN240322P001625002024-03-18 11:21AM EDT162.506.906.006.60+1.05+17.95%113340.38%
LEN240322P001650002024-03-18 3:22PM EDT165.007.948.108.90-0.26-3.17%810644.97%
LEN240322P001675002024-03-18 9:47AM EDT167.5012.509.5012.20+2.50+25.00%17273.44%
LEN240322P001700002024-03-14 10:05AM EDT170.0010.9312.2014.700.00-53982.96%
LEN240322P001725002024-03-14 9:32AM EDT172.5011.5513.9017.100.00---89.55%
LEN240322P001750002024-03-15 10:05AM EDT175.0018.4916.7018.800.00-1372.95%
LEN240322P001775002024-03-14 10:07AM EDT177.5019.4620.1021.300.00---79.88%
LEN240322P001950002024-03-05 11:33AM EDT195.0034.5037.0040.300.00--2113.28%
LEN240322P002000002024-03-14 1:44PM EDT200.0045.0042.0044.500.00---166.11%