UK markets open in 6 hours 48 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,534.13 -1,911.86 (-3.95%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00150000 | 2024-05-01 1:26PM EDT | 2024-05-03 | 3.00 | 3.30 | 3.60 | -2.50 | -45.45% | 9 | 33 | 47.95% |
| LEN240510C00150000 | 2024-05-01 10:06AM EDT | 2024-05-10 | 4.30 | 4.40 | 4.70 | -1.30 | -23.21% | 2 | 12 | 35.03% |
| LEN240517C00150000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.80 | -1.00 | -15.38% | 209 | 580 | 35.28% |
| LEN240524C00150000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 6.00 | 6.30 | 6.60 | -3.35 | -35.83% | 11 | 6 | 34.83% |
| LEN240531C00150000 | 2024-04-22 12:02PM EDT | 2024-05-31 | 6.06 | 6.60 | 7.10 | -0.04 | -0.66% | 1 | 18 | 33.44% |
| LEN240621C00150000 | 2024-05-01 2:31PM EDT | 2024-06-21 | 9.20 | 9.40 | 9.60 | -0.80 | -8.00% | 10 | 598 | 36.85% |
| LEN240719C00150000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 13.18 | 11.00 | 11.40 | +1.64 | +14.21% | 3 | 82 | 36.08% |
| LEN240816C00150000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 12.50 | 12.60 | 13.00 | -2.60 | -17.22% | 2 | 81 | 35.94% |
| LEN241115C00150000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 20.10 | 16.20 | 17.90 | 0.00 | - | 3 | 19 | 37.55% |
| LEN250117C00150000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 20.60 | 20.20 | 20.80 | 0.00 | - | 5 | 1,558 | 38.46% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 26.05 | 23.90 | 27.10 | 0.00 | - | 1 | 2 | 40.48% |
| LEN251219C00150000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 44.99% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 31.20 | 30.70 | 31.60 | 0.00 | - | 2 | 94 | 38.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00150000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 0.34 | 0.90 | 1.05 | -0.78 | -69.64% | 10 | 222 | 45.95% |
| LEN240510P00150000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.95 | 1.85 | 2.05 | -0.02 | -1.02% | 49 | 137 | 33.06% |
| LEN240517P00150000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 2.42 | 2.35 | 2.90 | -0.78 | -24.38% | 58 | 730 | 31.79% |
| LEN240524P00150000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 2.77 | 3.30 | 3.60 | 0.00 | - | 1 | 33 | 31.26% |
| LEN240531P00150000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 4.00 | 3.60 | 4.00 | +1.05 | +35.59% | 11 | 36 | 29.74% |
| LEN240607P00150000 | 2024-04-26 3:33PM EDT | 2024-06-07 | 3.82 | 3.90 | 4.50 | 0.00 | - | 10 | 11 | 29.42% |
| LEN240621P00150000 | 2024-05-01 1:16PM EDT | 2024-06-21 | 6.40 | 5.80 | 6.00 | +0.40 | +6.67% | 60 | 377 | 31.80% |
| LEN240719P00150000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 7.90 | 7.30 | 7.50 | +0.70 | +9.72% | 4 | 229 | 30.95% |
| LEN240816P00150000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 9.10 | 8.50 | 8.80 | +1.10 | +13.75% | 4 | 143 | 30.62% |
| LEN241115P00150000 | 2024-04-26 10:35AM EDT | 2024-11-15 | 11.00 | 11.60 | 12.10 | +0.40 | +3.77% | 1 | 45 | 30.00% |
| LEN250117P00150000 | 2024-05-01 11:11AM EDT | 2025-01-17 | 13.00 | 13.50 | 14.00 | -2.80 | -17.72% | 4 | 441 | 29.89% |
| LEN250620P00150000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 17.90 | 14.50 | 17.30 | 0.00 | - | 3 | 5 | 28.90% |
| LEN251219P00150000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 19.86 | 17.20 | 20.10 | 0.00 | - | 1 | 229 | 27.78% |
| LEN260116P00150000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 19.05 | 19.60 | 22.50 | 0.00 | - | 1 | 195 | 30.25% |
© 2024 Yahoo. All rights reserved.