Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00150000 | 2024-04-19 11:45AM EDT | 2024-05-03 | 4.70 | 3.50 | 5.00 | -0.89 | -15.92% | 27 | 27 | 41.82% |
| LEN240517C00150000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 5.00 | 5.20 | 5.40 | -2.20 | -30.56% | 15 | 526 | 32.00% |
| LEN240621C00150000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 8.70 | 8.50 | 8.70 | -1.82 | -17.30% | 50 | 617 | 34.61% |
| LEN240719C00150000 | 2024-04-19 11:01AM EDT | 2024-07-19 | 11.00 | 10.00 | 10.30 | -0.70 | -5.98% | 1 | 40 | 34.17% |
| LEN240816C00150000 | 2024-04-19 10:40AM EDT | 2024-08-16 | 12.50 | 11.60 | 11.90 | -0.90 | -6.72% | 33 | 72 | 34.58% |
| LEN241115C00150000 | 2024-03-19 11:22AM EDT | 2024-11-15 | 21.47 | 17.90 | 18.30 | 0.00 | - | 7 | 7 | 40.23% |
| LEN250117C00150000 | 2024-04-18 2:28PM EDT | 2025-01-17 | 21.30 | 19.30 | 19.80 | -0.20 | -0.93% | 5 | 1,558 | 38.21% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 26.05 | 23.90 | 24.90 | 0.00 | - | 1 | 2 | 38.57% |
| LEN251219C00150000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 46.45% |
| LEN260116C00150000 | 2024-03-21 3:08PM EDT | 2026-01-16 | 40.28 | 29.40 | 30.20 | 0.00 | - | 4 | 94 | 38.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426P00150000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 3.10 | 2.65 | 2.75 | +1.30 | +72.22% | 113 | 1,054 | 34.30% |
| LEN240503P00150000 | 2024-04-19 2:26PM EDT | 2024-05-03 | 4.30 | 3.20 | 4.60 | +1.63 | +61.05% | 6 | 81 | 40.04% |
| LEN240510P00150000 | 2024-04-19 3:33PM EDT | 2024-05-10 | 4.60 | 4.30 | 4.60 | +2.14 | +86.99% | 26 | 130 | 32.69% |
| LEN240517P00150000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 5.08 | 5.00 | 5.20 | +1.27 | +33.33% | 75 | 780 | 31.93% |
| LEN240524P00150000 | 2024-04-19 12:55PM EDT | 2024-05-24 | 5.20 | 5.40 | 5.80 | +0.90 | +20.93% | 5 | 22 | 31.81% |
| LEN240531P00150000 | 2024-04-19 2:28PM EDT | 2024-05-31 | 5.90 | 4.60 | 7.90 | +1.80 | +43.90% | 5 | 8 | 39.39% |
| LEN240621P00150000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 8.00 | 7.50 | 7.70 | +1.67 | +26.38% | 27 | 379 | 31.36% |
| LEN240719P00150000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 9.15 | 8.90 | 9.10 | +1.48 | +19.30% | 33 | 111 | 30.79% |
| LEN240816P00150000 | 2024-04-18 1:44PM EDT | 2024-08-16 | 8.90 | 10.00 | 10.30 | 0.00 | - | 3 | 131 | 30.45% |
| LEN241115P00150000 | 2024-04-19 10:34AM EDT | 2024-11-15 | 13.00 | 13.60 | 13.90 | +1.40 | +12.07% | 5 | 12 | 30.89% |
| LEN250117P00150000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 15.80 | 13.60 | 15.80 | +2.00 | +14.49% | 2 | 441 | 30.80% |
| LEN250620P00150000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 17.90 | 18.10 | 18.80 | 0.00 | - | 3 | 5 | 29.31% |
| LEN251219P00150000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 19.84 | 20.50 | 21.40 | 0.00 | - | 5 | 228 | 27.96% |
| LEN260116P00150000 | 2024-04-10 2:24PM EDT | 2026-01-16 | 19.00 | 20.70 | 21.90 | 0.00 | - | 10 | 194 | 27.98% |
© 2024 Yahoo. All rights reserved.