UK Markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.16 +0.15 (+0.19%) GOLD FUTURES
1,930.00 0.00 (0.00%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,532.96 -170.81 (-0.91%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230217C00055000 | 2022-07-06 12:57PM EST | 55.00 | 24.51 | 29.00 | 29.90 | 0.00 | - | - | 3 | 0.00% |
| LEN230217C00070000 | 2022-07-26 1:49PM EST | 70.00 | 16.65 | 21.60 | 22.40 | 0.00 | - | - | 29 | 0.00% |
| LEN230217C00072500 | 2022-07-12 8:54AM EST | 72.50 | 15.10 | 18.80 | 19.40 | 0.00 | - | - | 10 | 0.00% |
| LEN230217C00075000 | 2022-07-01 11:55AM EST | 75.00 | 9.60 | 13.90 | 14.60 | 0.00 | - | - | 12 | 0.00% |
| LEN230217C00077500 | 2022-08-09 2:05PM EST | 77.50 | 13.85 | 16.20 | 16.70 | 0.00 | - | 1 | 130 | 0.00% |
| LEN230217C00080000 | 2022-08-04 8:50AM EST | 80.00 | 11.66 | 14.70 | 15.10 | 0.00 | - | 3 | 85 | 0.00% |
| LEN230217C00082500 | 2022-07-22 1:39PM EST | 82.50 | 10.30 | 13.00 | 13.50 | 0.00 | - | - | 88 | 0.00% |
| LEN230217C00085000 | 2022-08-10 12:50PM EST | 85.00 | 11.28 | 11.60 | 12.10 | +0.23 | +2.08% | - | 149 | 0.00% |
| LEN230217C00087500 | 2022-08-10 1:29PM EST | 87.50 | 9.75 | 10.20 | 10.90 | +1.65 | +20.37% | - | 43 | 0.00% |
| LEN230217C00090000 | 2022-07-29 10:41AM EST | 90.00 | 7.19 | 9.10 | 9.50 | 0.00 | - | - | 28 | 0.00% |
| LEN230217C00092500 | 2022-08-11 1:12PM EST | 92.50 | 8.40 | 8.00 | 8.40 | +8.40 | - | 1 | 0 | 35.23% |
| LEN230217C00095000 | 2022-08-11 9:44AM EST | 95.00 | 7.40 | 7.00 | 7.40 | +1.45 | +24.37% | 5 | 48 | 45.56% |
| LEN230217C00100000 | 2022-08-10 9:15AM EST | 100.00 | 5.32 | 5.20 | 5.60 | +1.01 | +23.43% | 1 | 17 | 53.86% |
| LEN230217C00105000 | 2022-08-08 10:38AM EST | 105.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | - | 25 | 60.21% |
| LEN230217C00110000 | 2022-08-10 10:44AM EST | 110.00 | 2.75 | 2.80 | 3.10 | +0.40 | +17.02% | 4 | 27 | 64.84% |
| LEN230217C00115000 | 2022-07-28 10:16AM EST | 115.00 | 1.55 | 2.00 | 2.30 | 0.00 | - | - | 4 | 68.29% |
| LEN230217C00120000 | 2022-08-01 9:29AM EST | 120.00 | 1.20 | 1.40 | 1.80 | 0.00 | - | - | 1 | 71.68% |
| LEN230217C00125000 | 2022-08-10 11:22AM EST | 125.00 | 1.05 | 1.00 | 1.20 | +0.20 | +23.53% | 1 | 138 | 72.85% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN230217P00035000 | 2022-08-11 9:14AM EST | 35.00 | 0.25 | 0.10 | 0.35 | -0.15 | -37.50% | 1 | 21 | 204.88% |
| LEN230217P00037500 | 2022-07-20 12:32PM EST | 37.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | - | 100 | 188.87% |
| LEN230217P00045000 | 2022-08-05 2:02PM EST | 45.00 | 0.72 | 0.10 | 0.75 | 0.00 | - | - | 20 | 177.34% |
| LEN230217P00047500 | 2022-07-27 2:58PM EST | 47.50 | 1.00 | 0.10 | 1.05 | 0.00 | - | - | 243 | 176.56% |
| LEN230217P00050000 | 2022-08-11 11:27AM EST | 50.00 | 0.80 | 0.50 | 1.00 | -0.21 | -20.79% | 1 | 70 | 175.20% |
| LEN230217P00055000 | 2022-07-25 12:49PM EST | 55.00 | 1.95 | 1.10 | 1.20 | 0.00 | - | - | 42 | 170.41% |
| LEN230217P00057500 | 2022-07-15 9:38AM EST | 57.50 | 2.85 | 1.30 | 1.50 | 0.00 | - | - | 4 | 168.16% |
| LEN230217P00060000 | 2022-08-11 11:27AM EST | 60.00 | 1.62 | 1.60 | 1.75 | -0.33 | -16.92% | 1 | 108 | 165.58% |
| LEN230217P00062500 | 2022-07-28 9:22AM EST | 62.50 | 2.70 | 1.90 | 2.10 | 0.00 | - | - | 31 | 163.38% |
| LEN230217P00065000 | 2022-08-11 9:56AM EST | 65.00 | 2.27 | 2.30 | 2.40 | -0.48 | -17.45% | 20 | 97 | 160.84% |
| LEN230217P00067500 | 2022-08-05 12:27PM EST | 67.50 | 3.38 | 2.65 | 2.90 | 0.00 | - | 1 | 55 | 158.98% |
| LEN230217P00070000 | 2022-08-11 10:51AM EST | 70.00 | 3.30 | 3.10 | 3.40 | -0.32 | -8.84% | 2 | 65 | 157.18% |
| LEN230217P00072500 | 2022-07-25 9:04AM EST | 72.50 | 5.70 | 3.70 | 4.10 | 0.00 | - | - | 37 | 157.45% |
| LEN230217P00075000 | 2022-08-09 12:08PM EST | 75.00 | 5.50 | 4.30 | 4.60 | 0.00 | - | 3 | 40 | 155.01% |
| LEN230217P00077500 | 2022-07-26 9:39AM EST | 77.50 | 7.90 | 5.10 | 5.30 | 0.00 | - | - | 65 | 154.74% |
| LEN230217P00080000 | 2022-08-10 12:08PM EST | 80.00 | 6.30 | 5.90 | 6.30 | -0.85 | -11.89% | 1 | 52 | 155.52% |
| LEN230217P00082500 | 2022-08-08 10:54AM EST | 82.50 | 7.60 | 6.80 | 7.30 | 0.00 | - | - | 9 | 155.91% |
| LEN230217P00085000 | 2022-08-08 10:54AM EST | 85.00 | 8.65 | 7.80 | 8.20 | 0.00 | - | - | 20 | 155.35% |
| LEN230217P00087500 | 2022-08-04 2:51PM EST | 87.50 | 10.40 | 9.00 | 9.40 | 0.00 | - | - | 11 | 156.88% |
| LEN230217P00095000 | 2022-08-11 9:06AM EST | 95.00 | 12.80 | 12.90 | 13.40 | +12.80 | - | 4 | 0 | 160.16% |
© 2023 Yahoo. All rights reserved.
