Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00105000 | 2024-04-22 2:51PM EDT | 105.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240510C00135000 | 2024-04-23 9:34AM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240510C00138000 | 2024-05-02 1:35PM EDT | 138.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LEN240510C00140000 | 2024-05-06 10:11AM EDT | 140.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| LEN240510C00147000 | 2024-05-01 2:33PM EDT | 147.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240510C00148000 | 2024-05-01 2:32PM EDT | 148.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LEN240510C00149000 | 2024-05-01 10:00AM EDT | 149.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LEN240510C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| LEN240510C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| LEN240510C00155000 | 2024-05-09 2:03PM EDT | 155.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| LEN240510C00157500 | 2024-05-09 1:01PM EDT | 157.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| LEN240510C00160000 | 2024-05-09 3:57PM EDT | 160.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 44 | 252 | 0.00% |
| LEN240510C00162500 | 2024-05-09 3:49PM EDT | 162.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 6.25% |
| LEN240510C00165000 | 2024-05-09 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 696 | 12.50% |
| LEN240510C00167500 | 2024-05-09 3:25PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| LEN240510C00170000 | 2024-05-07 10:12AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| LEN240510C00172500 | 2024-05-01 2:59PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 25.00% |
| LEN240510C00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LEN240510C00180000 | 2024-05-07 10:07AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| LEN240510C00182500 | 2024-04-03 3:10PM EDT | 182.50 | 1.40 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 179.88% |
| LEN240510C00187500 | 2024-04-24 11:13AM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| LEN240510C00190000 | 2024-03-28 1:48PM EDT | 190.00 | 1.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 168.36% |
| LEN240510C00235000 | 2024-05-03 9:48AM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00130000 | 2024-05-09 10:25AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LEN240510P00135000 | 2024-05-09 10:25AM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LEN240510P00137000 | 2024-05-08 9:31AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LEN240510P00138000 | 2024-04-24 9:55AM EDT | 138.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LEN240510P00139000 | 2024-05-08 11:59AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| LEN240510P00140000 | 2024-05-08 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 50.00% |
| LEN240510P00141000 | 2024-05-08 2:47PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LEN240510P00143000 | 2024-05-01 10:20AM EDT | 143.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| LEN240510P00144000 | 2024-05-07 2:12PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| LEN240510P00145000 | 2024-05-09 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| LEN240510P00146000 | 2024-04-25 3:33PM EDT | 146.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| LEN240510P00147000 | 2024-05-06 10:47AM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| LEN240510P00148000 | 2024-05-03 11:16AM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| LEN240510P00149000 | 2024-05-06 9:36AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 25.00% |
| LEN240510P00150000 | 2024-05-09 11:00AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 25.00% |
| LEN240510P00152500 | 2024-05-09 2:22PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 25.00% |
| LEN240510P00155000 | 2024-05-09 11:00AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 12.50% |
| LEN240510P00157500 | 2024-05-09 3:58PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 12.50% |
| LEN240510P00160000 | 2024-05-09 3:50PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 66 | 189 | 3.13% |
| LEN240510P00162500 | 2024-05-09 3:54PM EDT | 162.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 0.00% |
| LEN240510P00165000 | 2024-05-08 3:43PM EDT | 165.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LEN240510P00167500 | 2024-05-02 1:00PM EDT | 167.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 170.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240510P00172500 | 2024-05-08 2:03PM EDT | 172.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LEN240510P00177500 | 2024-05-08 1:01PM EDT | 177.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240510P00180000 | 2024-05-08 2:03PM EDT | 180.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240510P00182500 | 2024-05-08 10:35AM EDT | 182.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.