UK markets closed

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.19-2.30 (-1.51%)
At close: 04:00PM EDT
150.01 -0.18 (-0.12%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240503C001500002024-04-19 11:45AM EDT2024-05-034.703.505.00-0.89-15.92%272741.82%
LEN240517C001500002024-04-19 3:41PM EDT2024-05-175.005.205.40-2.20-30.56%1552632.00%
LEN240621C001500002024-04-19 2:05PM EDT2024-06-218.708.508.70-1.82-17.30%5061734.61%
LEN240719C001500002024-04-19 11:01AM EDT2024-07-1911.0010.0010.30-0.70-5.98%14034.17%
LEN240816C001500002024-04-19 10:40AM EDT2024-08-1612.5011.6011.90-0.90-6.72%337234.58%
LEN241115C001500002024-03-19 11:22AM EDT2024-11-1521.4717.9018.300.00-7740.23%
LEN250117C001500002024-04-18 2:28PM EDT2025-01-1721.3019.3019.80-0.20-0.93%51,55838.21%
LEN250620C001500002024-04-17 2:06PM EDT2025-06-2026.0523.9024.900.00-1238.57%
LEN251219C001500002024-02-16 2:27PM EDT2025-12-1930.6532.2035.500.00-12246.45%
LEN260116C001500002024-03-21 3:08PM EDT2026-01-1640.2829.4030.200.00-49438.45%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240426P001500002024-04-19 3:49PM EDT2024-04-263.102.652.75+1.30+72.22%1131,05434.30%
LEN240503P001500002024-04-19 2:47PM EDT2024-05-034.303.204.60+1.63+61.05%68140.04%
LEN240510P001500002024-04-19 3:33PM EDT2024-05-104.604.304.60+2.14+86.99%2613032.69%
LEN240517P001500002024-04-19 3:13PM EDT2024-05-175.085.005.20+1.27+33.33%7578031.93%
LEN240524P001500002024-04-19 12:55PM EDT2024-05-245.205.405.80+0.90+20.93%52231.81%
LEN240531P001500002024-04-19 2:28PM EDT2024-05-315.904.607.90+1.80+43.90%5839.39%
LEN240621P001500002024-04-19 2:40PM EDT2024-06-218.007.507.70+1.67+26.38%2737931.36%
LEN240719P001500002024-04-19 3:53PM EDT2024-07-199.158.909.10+1.48+19.30%3311130.79%
LEN240816P001500002024-04-18 1:44PM EDT2024-08-168.9010.0010.300.00-313130.45%
LEN241115P001500002024-04-19 10:34AM EDT2024-11-1513.0013.6013.90+1.40+12.07%51230.89%
LEN250117P001500002024-04-19 2:40PM EDT2025-01-1715.8013.6015.80+2.00+14.49%244130.80%
LEN250620P001500002024-04-17 3:56PM EDT2025-06-2017.9018.1018.800.00-3529.31%
LEN251219P001500002024-04-18 3:44PM EDT2025-12-1919.8420.5021.400.00-522827.96%
LEN260116P001500002024-04-10 2:24PM EDT2026-01-1619.0020.7021.900.00-1019427.98%