Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN220819C00035000 | 2022-06-21 2:08PM EDT | 35.00 | 31.40 | 46.80 | 47.70 | 0.00 | - | - | 0 | 0.00% |
| LEN220819C00040000 | 2022-08-02 2:34PM EDT | 40.00 | 42.70 | 47.90 | 48.70 | 0.00 | - | 1 | 0 | 223.44% |
| LEN220819C00045000 | 2022-06-24 10:00AM EDT | 45.00 | 26.40 | 37.70 | 38.50 | 0.00 | - | 51 | 0 | 0.00% |
| LEN220819C00047500 | 2022-06-29 12:07PM EDT | 47.50 | 21.65 | 36.60 | 38.10 | 0.00 | - | 12 | 0 | 0.00% |
| LEN220819C00050000 | 2022-06-17 1:18PM EDT | 50.00 | 16.40 | 27.20 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| LEN220819C00055000 | 2022-04-19 11:50AM EDT | 55.00 | 24.90 | 18.90 | 19.60 | 0.00 | - | 2 | 1 | 0.00% |
| LEN220819C00060000 | 2022-08-12 12:59PM EDT | 60.00 | 27.45 | 28.00 | 28.60 | -0.05 | -0.18% | 51 | 194 | 115.63% |
| LEN220819C00062500 | 2022-07-05 3:18PM EDT | 62.50 | 15.20 | 22.40 | 23.20 | 0.00 | - | 7 | 58 | 0.00% |
| LEN220819C00065000 | 2022-07-26 10:00AM EDT | 65.00 | 15.70 | 23.00 | 23.50 | 0.00 | - | 117 | 544 | 128.13% |
| LEN220819C00067500 | 2022-07-22 12:35PM EDT | 67.50 | 16.55 | 20.50 | 21.00 | 0.00 | - | 4 | 606 | 114.65% |
| LEN220819C00070000 | 2022-08-12 3:42PM EDT | 70.00 | 18.05 | 18.00 | 18.50 | +0.55 | +3.14% | 5 | 2,962 | 101.76% |
| LEN220819C00072500 | 2022-08-12 3:42PM EDT | 72.50 | 15.55 | 15.50 | 16.00 | +2.45 | +18.70% | 1 | 189 | 88.87% |
| LEN220819C00073000 | 2022-08-05 2:04PM EDT | 73.00 | 11.63 | 14.80 | 15.50 | 0.00 | - | 10 | 45 | 86.43% |
| LEN220819C00075000 | 2022-08-12 2:55PM EDT | 75.00 | 12.80 | 13.00 | 13.50 | -1.10 | -7.91% | 13 | 4,938 | 76.37% |
| LEN220819C00076000 | 2022-08-09 10:39AM EDT | 76.00 | 9.50 | 12.00 | 12.60 | 0.00 | - | 5 | 20 | 77.73% |
| LEN220819C00077000 | 2022-08-09 10:37AM EDT | 77.00 | 8.57 | 11.00 | 11.60 | 0.00 | - | 2 | 8 | 72.46% |
| LEN220819C00077500 | 2022-08-12 3:01PM EDT | 77.50 | 10.34 | 10.40 | 11.00 | -0.85 | -7.60% | 16 | 806 | 63.97% |
| LEN220819C00078000 | 2022-08-12 3:55PM EDT | 78.00 | 10.11 | 10.10 | 10.60 | -0.46 | -4.35% | 6 | 11 | 67.19% |
| LEN220819C00079000 | 2022-08-09 10:37AM EDT | 79.00 | 6.82 | 9.10 | 9.60 | 0.00 | - | 2 | 31 | 61.91% |
| LEN220819C00080000 | 2022-08-12 12:51PM EDT | 80.00 | 7.60 | 8.10 | 8.60 | -1.42 | -15.74% | 12 | 963 | 56.64% |
| LEN220819C00081000 | 2022-08-09 1:05PM EDT | 81.00 | 4.70 | 7.00 | 7.80 | 0.00 | - | 7 | 163 | 59.38% |
| LEN220819C00082000 | 2022-08-12 3:52PM EDT | 82.00 | 6.31 | 6.30 | 6.70 | +3.96 | +168.51% | 5 | 105 | 49.85% |
| LEN220819C00082500 | 2022-08-11 11:18AM EDT | 82.50 | 6.50 | 5.70 | 6.20 | 0.00 | - | 26 | 532 | 47.02% |
| LEN220819C00083000 | 2022-08-05 1:54PM EDT | 83.00 | 3.25 | 5.50 | 5.80 | 0.00 | - | 1 | 68 | 47.51% |
| LEN220819C00084000 | 2022-08-12 11:25AM EDT | 84.00 | 3.98 | 4.40 | 4.90 | +1.26 | +46.32% | 4 | 275 | 44.43% |
| LEN220819C00085000 | 2022-08-12 3:42PM EDT | 85.00 | 3.70 | 3.70 | 4.00 | +0.20 | +5.71% | 13 | 743 | 40.58% |
| LEN220819C00086000 | 2022-08-09 1:18PM EDT | 86.00 | 1.65 | 2.80 | 3.20 | 0.00 | - | 23 | 54 | 38.38% |
| LEN220819C00087000 | 2022-08-12 3:35PM EDT | 87.00 | 2.15 | 2.30 | 2.50 | -0.09 | -4.02% | 28 | 69 | 37.06% |
| LEN220819C00087500 | 2022-08-12 11:47AM EDT | 87.50 | 1.61 | 2.00 | 2.20 | -0.39 | -19.50% | 6 | 1,276 | 36.84% |
| LEN220819C00088000 | 2022-08-12 3:23PM EDT | 88.00 | 1.55 | 1.70 | 1.90 | -0.05 | -3.13% | 39 | 46 | 36.18% |
| LEN220819C00089000 | 2022-08-12 3:42PM EDT | 89.00 | 1.15 | 1.25 | 1.50 | -0.50 | -30.30% | 29 | 76 | 37.62% |
| LEN220819C00090000 | 2022-08-12 3:28PM EDT | 90.00 | 0.75 | 0.75 | 0.95 | -0.45 | -37.50% | 29 | 1,339 | 34.03% |
| LEN220819C00091000 | 2022-08-12 3:55PM EDT | 91.00 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 4 | 33 | 33.79% |
| LEN220819C00092000 | 2022-08-11 9:52AM EDT | 92.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 3 | 7 | 34.23% |
| LEN220819C00092500 | 2022-08-12 3:34PM EDT | 92.50 | 0.21 | 0.20 | 0.30 | -0.20 | -48.78% | 4 | 329 | 32.03% |
| LEN220819C00093000 | 2022-08-11 10:16AM EDT | 93.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 32.57% |
| LEN220819C00094000 | 2022-08-12 2:09PM EDT | 94.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 1 | 12 | 32.42% |
| LEN220819C00095000 | 2022-08-11 2:54PM EDT | 95.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 42 | 1,433 | 41.50% |
| LEN220819C00097500 | 2022-08-03 3:53PM EDT | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 206 | 46.00% |
| LEN220819C00100000 | 2022-08-12 1:45PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 25 | 1,210 | 54.88% |
| LEN220819C00105000 | 2022-07-11 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| LEN220819C00110000 | 2022-07-11 11:21AM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 545 | 66.41% |
| LEN220819C00115000 | 2022-07-27 11:13AM EDT | 115.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 84.77% |
| LEN220819C00120000 | 2022-07-21 3:17PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,421 | 96.48% |
| LEN220819C00125000 | 2022-06-23 10:59AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 98.44% |
| LEN220819C00130000 | 2022-04-14 3:43PM EDT | 130.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 159.18% |
| LEN220819C00140000 | 2021-12-29 10:31AM EDT | 140.00 | 4.18 | 0.55 | 1.00 | 0.00 | - | - | 20 | 210.25% |
| LEN220819C00150000 | 2022-01-10 10:30AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LEN220819C00160000 | 2022-01-19 12:44PM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 222.85% |
| LEN220819C00170000 | 2022-01-18 1:03AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN220819P00035000 | 2022-07-05 2:10PM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 253.13% |
| LEN220819P00037500 | 2022-07-14 12:26PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 254.69% |
| LEN220819P00040000 | 2022-06-29 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| LEN220819P00042500 | 2022-06-23 10:56AM EDT | 42.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 231.25% |
| LEN220819P00045000 | 2022-08-03 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 203.91% |
| LEN220819P00047500 | 2022-08-05 3:35PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,354 | 189.06% |
| LEN220819P00050000 | 2022-08-11 11:15AM EDT | 50.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 81 | 825 | 203.52% |
| LEN220819P00055000 | 2022-08-09 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 151 | 906 | 135.94% |
| LEN220819P00057500 | 2022-08-09 1:09PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 167 | 135.16% |
| LEN220819P00060000 | 2022-08-11 1:57PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,156 | 123.05% |
| LEN220819P00062500 | 2022-08-02 3:55PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 608 | 111.33% |
| LEN220819P00065000 | 2022-08-12 11:27AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 7,705 | 91.41% |
| LEN220819P00067500 | 2022-08-12 2:57PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 404 | 89.06% |
| LEN220819P00070000 | 2022-08-12 11:28AM EDT | 70.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 1 | 3,117 | 90.63% |
| LEN220819P00071000 | 2022-07-29 10:25AM EDT | 71.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 88.87% |
| LEN220819P00072000 | 2022-07-22 1:34PM EDT | 72.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 2 | 68 | 83.98% |
| LEN220819P00072500 | 2022-08-11 9:32AM EDT | 72.50 | 0.21 | 0.00 | 0.15 | 0.00 | - | 5 | 381 | 72.27% |
| LEN220819P00073000 | 2022-08-04 9:31AM EDT | 73.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 73.63% |
| LEN220819P00074000 | 2022-08-11 10:16AM EDT | 74.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 20 | 133 | 76.95% |
| LEN220819P00075000 | 2022-08-12 1:28PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 1,693 | 52.34% |
| LEN220819P00076000 | 2022-08-12 3:59PM EDT | 76.00 | 0.02 | 0.00 | 0.15 | -0.33 | -94.29% | 10 | 411 | 57.42% |
| LEN220819P00077000 | 2022-08-10 9:30AM EDT | 77.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 192 | 55.86% |
| LEN220819P00077500 | 2022-08-12 11:19AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 6 | 684 | 50.98% |
| LEN220819P00078000 | 2022-08-12 1:27PM EDT | 78.00 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 21 | 116 | 53.91% |
| LEN220819P00079000 | 2022-08-10 9:55AM EDT | 79.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 15 | 157 | 51.27% |
| LEN220819P00080000 | 2022-08-12 1:41PM EDT | 80.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 182 | 2,657 | 46.58% |
| LEN220819P00081000 | 2022-08-12 3:53PM EDT | 81.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 619 | 131 | 44.92% |
| LEN220819P00082000 | 2022-08-11 9:46AM EDT | 82.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 21 | 44 | 42.38% |
| LEN220819P00082500 | 2022-08-11 12:18PM EDT | 82.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 12 | 725 | 41.99% |
| LEN220819P00083000 | 2022-08-11 2:34PM EDT | 83.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 125 | 41.21% |
| LEN220819P00084000 | 2022-08-12 3:55PM EDT | 84.00 | 0.44 | 0.35 | 0.50 | -0.08 | -15.38% | 30 | 131 | 40.53% |
| LEN220819P00085000 | 2022-08-12 3:55PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 7 | 614 | 38.48% |
| LEN220819P00086000 | 2022-08-12 3:56PM EDT | 86.00 | 0.90 | 0.70 | 0.85 | -0.23 | -20.35% | 57 | 63 | 36.48% |
| LEN220819P00087000 | 2022-08-12 2:10PM EDT | 87.00 | 1.45 | 1.00 | 1.40 | -0.15 | -9.37% | 43 | 47 | 40.70% |
| LEN220819P00087500 | 2022-08-12 9:52AM EDT | 87.50 | 1.63 | 1.10 | 1.60 | -0.22 | -11.89% | 1 | 113 | 40.38% |
| LEN220819P00089000 | 2022-08-11 11:54AM EDT | 89.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 6 | 29 | 34.91% |
| LEN220819P00090000 | 2022-08-11 11:25AM EDT | 90.00 | 2.45 | 2.40 | 2.70 | 0.00 | - | 4 | 623 | 34.47% |
| LEN220819P00092500 | 2022-08-04 2:43PM EDT | 92.50 | 7.62 | 4.30 | 4.70 | 0.00 | - | 1 | 18 | 37.50% |
| LEN220819P00093000 | 2022-08-04 11:09AM EDT | 93.00 | 8.20 | 4.70 | 5.20 | 0.00 | - | - | 0 | 40.14% |
| LEN220819P00095000 | 2022-08-11 11:52AM EDT | 95.00 | 6.68 | 6.60 | 7.10 | 0.00 | - | 1 | 87 | 46.39% |
| LEN220819P00097500 | 2022-07-21 2:15PM EDT | 97.50 | 16.40 | 9.00 | 9.50 | 0.00 | - | 3 | 0 | 52.73% |
| LEN220819P00100000 | 2022-07-29 12:58PM EDT | 100.00 | 16.10 | 11.30 | 12.10 | 0.00 | - | 10 | 0 | 67.48% |
| LEN220819P00105000 | 2022-07-06 3:11PM EDT | 105.00 | 28.95 | 20.00 | 20.50 | 0.00 | - | 7 | 350 | 182.03% |
| LEN220819P00110000 | 2022-08-05 3:17PM EDT | 110.00 | 25.52 | 21.40 | 22.10 | 0.00 | - | 1 | 1 | 64.84% |
| LEN220819P00115000 | 2022-04-26 3:52PM EDT | 115.00 | 37.93 | 35.70 | 37.20 | 0.00 | - | 2 | 10 | 368.55% |
© 2022 Yahoo. All rights reserved.
