Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00145000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 14.95 | 13.10 | 14.40 | +6.01 | +67.23% | 1 | 311 | 48.78% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 9.48 | 12.70 | 16.90 | 0.00 | - | 1 | 50 | 62.62% |
| LEN240531C00145000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 13.43 | 13.60 | 15.30 | 0.00 | - | - | 3 | 41.68% |
| LEN240621C00145000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 17.60 | 15.10 | 19.00 | +5.30 | +43.09% | 26 | 913 | 51.45% |
| LEN240719C00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 16.20 | 16.20 | 18.30 | 0.00 | - | 1 | 64 | 38.03% |
| LEN240816C00145000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 17.90 | 19.50 | 21.80 | 0.00 | - | 10 | 42 | 44.45% |
| LEN241115C00145000 | 2024-04-02 12:45PM EDT | 2024-11-15 | 27.70 | 22.00 | 23.30 | 0.00 | - | - | 5 | 36.09% |
| LEN250117C00145000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 27.25 | 25.10 | 27.60 | +5.45 | +25.00% | 25 | 259 | 40.31% |
| LEN251219C00145000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 33.25 | 35.30 | 38.10 | 0.00 | - | 1 | 2 | 40.81% |
| LEN260116C00145000 | 2024-04-29 1:44PM EDT | 2026-01-16 | 35.88 | 35.10 | 38.00 | 0.00 | - | 2 | 103 | 39.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00145000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 0.11 | 0.05 | 0.15 | -0.47 | -81.03% | 7 | 115 | 40.14% |
| LEN240517P00145000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.39 | 0.35 | 0.45 | -0.44 | -53.01% | 83 | 1,671 | 35.08% |
| LEN240524P00145000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.60 | 0.70 | 0.85 | -1.52 | -71.70% | 2 | 18 | 34.03% |
| LEN240531P00145000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.00 | 0.95 | 1.15 | -1.10 | -52.38% | 4 | 80 | 32.40% |
| LEN240607P00145000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 2.47 | 1.25 | 1.65 | 0.00 | - | 1 | 6 | 33.01% |
| LEN240614P00145000 | 2024-05-03 11:58AM EDT | 2024-06-14 | 1.98 | 1.45 | 2.35 | +1.98 | - | 5 | 0 | 34.82% |
| LEN240621P00145000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 2.27 | 2.35 | 2.55 | -1.13 | -33.24% | 38 | 573 | 33.37% |
| LEN240719P00145000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 3.50 | 3.70 | 3.80 | -1.14 | -24.57% | 17 | 194 | 32.13% |
| LEN240816P00145000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 4.60 | 4.70 | 4.90 | -1.80 | -28.13% | 14 | 251 | 31.45% |
| LEN241115P00145000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 7.70 | 7.70 | 8.00 | -3.00 | -28.04% | 18 | 45 | 30.76% |
| LEN250117P00145000 | 2024-04-05 10:02AM EDT | 2025-01-17 | 9.40 | 9.50 | 9.80 | 0.00 | - | 1 | 420 | 30.56% |
| LEN250620P00145000 | 2024-03-13 1:43PM EDT | 2025-06-20 | 11.80 | 11.10 | 13.60 | 0.00 | - | - | 1 | 30.45% |
| LEN251219P00145000 | 2024-01-23 12:21PM EDT | 2025-12-19 | 18.20 | 17.40 | 18.00 | 0.00 | - | 2 | 56 | 31.34% |
| LEN260116P00145000 | 2024-04-02 11:00AM EDT | 2026-01-16 | 16.00 | 17.70 | 18.40 | 0.00 | - | 10 | 14 | 31.15% |
© 2024 Yahoo. All rights reserved.