UK Markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.02+1.35 (+1.37%)
At close: 04:00PM EST
99.28 -0.74 (-0.74%)
After hours: 06:33PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217C000550002022-07-06 12:57PM EST55.0024.5129.0029.900.00--30.00%
LEN230217C000700002022-07-26 1:49PM EST70.0016.6521.6022.400.00--290.00%
LEN230217C000725002022-07-12 8:54AM EST72.5015.1018.8019.400.00--100.00%
LEN230217C000750002022-07-01 11:55AM EST75.009.6013.9014.600.00--120.00%
LEN230217C000775002022-08-09 2:05PM EST77.5013.8516.2016.700.00-11300.00%
LEN230217C000800002022-08-04 8:50AM EST80.0011.6614.7015.100.00-3850.00%
LEN230217C000825002022-07-22 1:39PM EST82.5010.3013.0013.500.00--880.00%
LEN230217C000850002022-08-10 12:50PM EST85.0011.2811.6012.10+0.23+2.08%-1490.00%
LEN230217C000875002022-08-10 1:29PM EST87.509.7510.2010.90+1.65+20.37%-430.00%
LEN230217C000900002022-07-29 10:41AM EST90.007.199.109.500.00--280.00%
LEN230217C000925002022-08-11 1:12PM EST92.508.408.008.40+8.40-1035.23%
LEN230217C000950002022-08-11 9:44AM EST95.007.407.007.40+1.45+24.37%54845.56%
LEN230217C001000002022-08-10 9:15AM EST100.005.325.205.60+1.01+23.43%11753.86%
LEN230217C001050002022-08-08 10:38AM EST105.003.703.804.200.00--2560.21%
LEN230217C001100002022-08-10 10:44AM EST110.002.752.803.10+0.40+17.02%42764.84%
LEN230217C001150002022-07-28 10:16AM EST115.001.552.002.300.00--468.29%
LEN230217C001200002022-08-01 9:29AM EST120.001.201.401.800.00--171.68%
LEN230217C001250002022-08-10 11:22AM EST125.001.051.001.20+0.20+23.53%113872.85%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN230217P000350002022-08-11 9:14AM EST35.000.250.100.35-0.15-37.50%121204.88%
LEN230217P000375002022-07-20 12:32PM EST37.500.650.000.400.00--100188.87%
LEN230217P000450002022-08-05 2:02PM EST45.000.720.100.750.00--20177.34%
LEN230217P000475002022-07-27 2:58PM EST47.501.000.101.050.00--243176.56%
LEN230217P000500002022-08-11 11:27AM EST50.000.800.501.00-0.21-20.79%170175.20%
LEN230217P000550002022-07-25 12:49PM EST55.001.951.101.200.00--42170.41%
LEN230217P000575002022-07-15 9:38AM EST57.502.851.301.500.00--4168.16%
LEN230217P000600002022-08-11 11:27AM EST60.001.621.601.75-0.33-16.92%1108165.58%
LEN230217P000625002022-07-28 9:22AM EST62.502.701.902.100.00--31163.38%
LEN230217P000650002022-08-11 9:56AM EST65.002.272.302.40-0.48-17.45%2097160.84%
LEN230217P000675002022-08-05 12:27PM EST67.503.382.652.900.00-155158.98%
LEN230217P000700002022-08-11 10:51AM EST70.003.303.103.40-0.32-8.84%265157.18%
LEN230217P000725002022-07-25 9:04AM EST72.505.703.704.100.00--37157.45%
LEN230217P000750002022-08-09 12:08PM EST75.005.504.304.600.00-340155.01%
LEN230217P000775002022-07-26 9:39AM EST77.507.905.105.300.00--65154.74%
LEN230217P000800002022-08-10 12:08PM EST80.006.305.906.30-0.85-11.89%152155.52%
LEN230217P000825002022-08-08 10:54AM EST82.507.606.807.300.00--9155.91%
LEN230217P000850002022-08-08 10:54AM EST85.008.657.808.200.00--20155.35%
LEN230217P000875002022-08-04 2:51PM EST87.5010.409.009.400.00--11156.88%
LEN230217P000950002022-08-11 9:06AM EST95.0012.8012.9013.40+12.80-40160.16%