UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.27+0.51 (+0.58%)
At close: 04:00PM EDT
88.12 -0.15 (-0.17%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN220819C000350002022-06-21 2:08PM EDT35.0031.4046.8047.700.00--00.00%
LEN220819C000400002022-08-02 2:34PM EDT40.0042.7047.9048.700.00-10223.44%
LEN220819C000450002022-06-24 10:00AM EDT45.0026.4037.7038.500.00-5100.00%
LEN220819C000475002022-06-29 12:07PM EDT47.5021.6536.6038.100.00-1200.00%
LEN220819C000500002022-06-17 1:18PM EDT50.0016.4027.2027.800.00-110.00%
LEN220819C000550002022-04-19 11:50AM EDT55.0024.9018.9019.600.00-210.00%
LEN220819C000600002022-08-12 12:59PM EDT60.0027.4528.0028.60-0.05-0.18%51194115.63%
LEN220819C000625002022-07-05 3:18PM EDT62.5015.2022.4023.200.00-7580.00%
LEN220819C000650002022-07-26 10:00AM EDT65.0015.7023.0023.500.00-117544128.13%
LEN220819C000675002022-07-22 12:35PM EDT67.5016.5520.5021.000.00-4606114.65%
LEN220819C000700002022-08-12 3:42PM EDT70.0018.0518.0018.50+0.55+3.14%52,962101.76%
LEN220819C000725002022-08-12 3:42PM EDT72.5015.5515.5016.00+2.45+18.70%118988.87%
LEN220819C000730002022-08-05 2:04PM EDT73.0011.6314.8015.500.00-104586.43%
LEN220819C000750002022-08-12 2:55PM EDT75.0012.8013.0013.50-1.10-7.91%134,93876.37%
LEN220819C000760002022-08-09 10:39AM EDT76.009.5012.0012.600.00-52077.73%
LEN220819C000770002022-08-09 10:37AM EDT77.008.5711.0011.600.00-2872.46%
LEN220819C000775002022-08-12 3:01PM EDT77.5010.3410.4011.00-0.85-7.60%1680663.97%
LEN220819C000780002022-08-12 3:55PM EDT78.0010.1110.1010.60-0.46-4.35%61167.19%
LEN220819C000790002022-08-09 10:37AM EDT79.006.829.109.600.00-23161.91%
LEN220819C000800002022-08-12 12:51PM EDT80.007.608.108.60-1.42-15.74%1296356.64%
LEN220819C000810002022-08-09 1:05PM EDT81.004.707.007.800.00-716359.38%
LEN220819C000820002022-08-12 3:52PM EDT82.006.316.306.70+3.96+168.51%510549.85%
LEN220819C000825002022-08-11 11:18AM EDT82.506.505.706.200.00-2653247.02%
LEN220819C000830002022-08-05 1:54PM EDT83.003.255.505.800.00-16847.51%
LEN220819C000840002022-08-12 11:25AM EDT84.003.984.404.90+1.26+46.32%427544.43%
LEN220819C000850002022-08-12 3:42PM EDT85.003.703.704.00+0.20+5.71%1374340.58%
LEN220819C000860002022-08-09 1:18PM EDT86.001.652.803.200.00-235438.38%
LEN220819C000870002022-08-12 3:35PM EDT87.002.152.302.50-0.09-4.02%286937.06%
LEN220819C000875002022-08-12 11:47AM EDT87.501.612.002.20-0.39-19.50%61,27636.84%
LEN220819C000880002022-08-12 3:23PM EDT88.001.551.701.90-0.05-3.13%394636.18%
LEN220819C000890002022-08-12 3:42PM EDT89.001.151.251.50-0.50-30.30%297637.62%
LEN220819C000900002022-08-12 3:28PM EDT90.000.750.750.95-0.45-37.50%291,33934.03%
LEN220819C000910002022-08-12 3:55PM EDT91.000.550.500.65-0.15-21.43%43333.79%
LEN220819C000920002022-08-11 9:52AM EDT92.000.700.250.450.00-3734.23%
LEN220819C000925002022-08-12 3:34PM EDT92.500.210.200.30-0.20-48.78%432932.03%
LEN220819C000930002022-08-11 10:16AM EDT93.000.400.150.250.00-1932.57%
LEN220819C000940002022-08-12 2:09PM EDT94.000.060.050.15-0.29-82.86%11232.42%
LEN220819C000950002022-08-11 2:54PM EDT95.000.160.000.250.00-421,43341.50%
LEN220819C000975002022-08-03 3:53PM EDT97.500.050.000.150.00-520646.00%
LEN220819C001000002022-08-12 1:45PM EDT100.000.080.000.15-0.03-27.27%251,21054.88%
LEN220819C001050002022-07-11 9:30AM EDT105.000.150.000.000.00-167625.00%
LEN220819C001100002022-07-11 11:21AM EDT110.000.150.000.050.00-254566.41%
LEN220819C001150002022-07-27 11:13AM EDT115.000.250.000.100.00-16684.77%
LEN220819C001200002022-07-21 3:17PM EDT120.000.100.000.100.00-11,42196.48%
LEN220819C001250002022-06-23 10:59AM EDT125.000.050.000.050.00-21898.44%
LEN220819C001300002022-04-14 3:43PM EDT130.000.180.000.750.00-16159.18%
LEN220819C001400002021-12-29 10:31AM EDT140.004.180.551.000.00--20210.25%
LEN220819C001500002022-01-10 10:30AM EDT150.001.200.000.000.00-5050.00%
LEN220819C001600002022-01-19 12:44PM EDT160.000.500.000.750.00-1020222.85%
LEN220819C001700002022-01-18 1:03AM EDT170.000.600.000.000.00-6050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN220819P000350002022-07-05 2:10PM EDT35.000.150.000.050.00-2027253.13%
LEN220819P000375002022-07-14 12:26PM EDT37.500.050.000.100.00-2526254.69%
LEN220819P000400002022-06-29 9:30AM EDT40.000.200.000.000.00-2750.00%
LEN220819P000425002022-06-23 10:56AM EDT42.500.250.000.150.00-1028231.25%
LEN220819P000450002022-08-03 11:01AM EDT45.000.050.000.100.00-1128203.91%
LEN220819P000475002022-08-05 3:35PM EDT47.500.050.000.100.00-501,354189.06%
LEN220819P000500002022-08-11 11:15AM EDT50.000.020.000.300.00-81825203.52%
LEN220819P000550002022-08-09 11:12AM EDT55.000.010.000.050.00-151906135.94%
LEN220819P000575002022-08-09 1:09PM EDT57.500.050.000.100.00-10167135.16%
LEN220819P000600002022-08-11 1:57PM EDT60.000.050.000.100.00-101,156123.05%
LEN220819P000625002022-08-02 3:55PM EDT62.500.100.000.100.00-2608111.33%
LEN220819P000650002022-08-12 11:27AM EDT65.000.020.000.05-0.03-60.00%87,70591.41%
LEN220819P000675002022-08-12 2:57PM EDT67.500.050.000.100.00-140489.06%
LEN220819P000700002022-08-12 11:28AM EDT70.000.070.000.25+0.02+40.00%13,11790.63%
LEN220819P000710002022-07-29 10:25AM EDT71.000.320.000.300.00-32488.87%
LEN220819P000720002022-07-22 1:34PM EDT72.000.760.000.300.00-26883.98%
LEN220819P000725002022-08-11 9:32AM EDT72.500.210.000.150.00-538172.27%
LEN220819P000730002022-08-04 9:31AM EDT73.000.500.000.200.00-19273.63%
LEN220819P000740002022-08-11 10:16AM EDT74.000.160.100.250.00-2013376.95%
LEN220819P000750002022-08-12 1:28PM EDT75.000.050.000.05-0.03-37.50%101,69352.34%
LEN220819P000760002022-08-12 3:59PM EDT76.000.020.000.15-0.33-94.29%1041157.42%
LEN220819P000770002022-08-10 9:30AM EDT77.000.200.000.200.00-1319255.86%
LEN220819P000775002022-08-12 11:19AM EDT77.500.050.000.15-0.05-50.00%668450.98%
LEN220819P000780002022-08-12 1:27PM EDT78.000.060.050.20-0.09-60.00%2111653.91%
LEN220819P000790002022-08-10 9:55AM EDT79.000.300.050.150.00-1515751.27%
LEN220819P000800002022-08-12 1:41PM EDT80.000.160.100.15-0.04-20.00%1822,65746.58%
LEN220819P000810002022-08-12 3:53PM EDT81.000.150.100.20-0.05-25.00%61913144.92%
LEN220819P000820002022-08-11 9:46AM EDT82.000.350.150.250.00-214442.38%
LEN220819P000825002022-08-11 12:18PM EDT82.500.400.150.300.00-1272541.99%
LEN220819P000830002022-08-11 2:34PM EDT83.000.400.250.350.00-112541.21%
LEN220819P000840002022-08-12 3:55PM EDT84.000.440.350.50-0.08-15.38%3013140.53%
LEN220819P000850002022-08-12 3:55PM EDT85.000.600.500.65-0.15-20.00%761438.48%
LEN220819P000860002022-08-12 3:56PM EDT86.000.900.700.85-0.23-20.35%576336.48%
LEN220819P000870002022-08-12 2:10PM EDT87.001.451.001.40-0.15-9.37%434740.70%
LEN220819P000875002022-08-12 9:52AM EDT87.501.631.101.60-0.22-11.89%111340.38%
LEN220819P000890002022-08-11 11:54AM EDT89.002.201.902.100.00-62934.91%
LEN220819P000900002022-08-11 11:25AM EDT90.002.452.402.700.00-462334.47%
LEN220819P000925002022-08-04 2:43PM EDT92.507.624.304.700.00-11837.50%
LEN220819P000930002022-08-04 11:09AM EDT93.008.204.705.200.00--040.14%
LEN220819P000950002022-08-11 11:52AM EDT95.006.686.607.100.00-18746.39%
LEN220819P000975002022-07-21 2:15PM EDT97.5016.409.009.500.00-3052.73%
LEN220819P001000002022-07-29 12:58PM EDT100.0016.1011.3012.100.00-10067.48%
LEN220819P001050002022-07-06 3:11PM EDT105.0028.9520.0020.500.00-7350182.03%
LEN220819P001100002022-08-05 3:17PM EDT110.0025.5221.4022.100.00-1164.84%
LEN220819P001150002022-04-26 3:52PM EDT115.0037.9335.7037.200.00-210368.55%