Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00165000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 0.29 | 0.15 | 0.25 | -0.01 | -3.33% | 102 | 484 | 33.69% |
| LEN240510C00165000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 0.70 | 0.55 | 0.65 | +0.30 | +75.00% | 503 | 78 | 30.88% |
| LEN240517C00165000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.15 | +0.19 | +19.79% | 1,012 | 1,540 | 30.64% |
| LEN240524C00165000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 1.70 | 1.05 | 1.75 | +0.30 | +21.43% | 4 | 24 | 31.38% |
| LEN240531C00165000 | 2024-04-26 10:00AM EDT | 2024-05-31 | 2.86 | 0.95 | 2.20 | +1.27 | +79.87% | 3 | 7 | 31.06% |
| LEN240621C00165000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 4.22 | 4.00 | 4.20 | +1.37 | +48.07% | 12 | 669 | 34.12% |
| LEN240719C00165000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 5.84 | 5.30 | 5.60 | +1.64 | +39.05% | 5 | 132 | 32.97% |
| LEN240816C00165000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 7.70 | 7.00 | 7.20 | +2.30 | +42.59% | 8 | 1,482 | 33.47% |
| LEN241115C00165000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 12.18 | 11.50 | 12.00 | +2.03 | +20.00% | 7 | 44 | 35.51% |
| LEN250117C00165000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 25.62 | 13.60 | 14.90 | 0.00 | - | 3 | 358 | 36.56% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 19.80 | 20.50 | 0.00 | - | 6 | 8 | 37.58% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 38.36% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 25.50 | 26.30 | 0.00 | - | 1 | 5 | 37.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00165000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 11.73 | 10.50 | 12.60 | 0.00 | - | 2 | 13 | 64.89% |
| LEN240510P00165000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 13.90 | 10.80 | 11.50 | 0.00 | - | 1 | 3 | 32.91% |
| LEN240517P00165000 | 2024-04-24 2:19PM EDT | 2024-05-17 | 12.25 | 11.20 | 12.50 | 0.00 | - | 2 | 466 | 36.60% |
| LEN240524P00165000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 11.70 | 11.40 | 12.20 | 0.00 | - | 10 | 10 | 29.37% |
| LEN240621P00165000 | 2024-04-24 2:19PM EDT | 2024-06-21 | 14.12 | 13.40 | 13.80 | 0.00 | - | 2 | 345 | 28.96% |
| LEN240719P00165000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 14.39 | 14.50 | 16.70 | -3.11 | -17.77% | 463 | 147 | 34.38% |
| LEN240816P00165000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 15.40 | 15.60 | 17.40 | -0.50 | -3.14% | 3 | 191 | 31.93% |
| LEN241115P00165000 | 2024-04-24 10:47AM EDT | 2024-11-15 | 19.10 | 18.50 | 19.10 | 0.00 | - | 17 | 46 | 27.55% |
| LEN250117P00165000 | 2024-04-08 2:20PM EDT | 2025-01-17 | 16.42 | 20.50 | 22.90 | 0.00 | - | 2 | 14 | 31.41% |
| LEN250620P00165000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 25.60 | 23.40 | 26.40 | 0.00 | - | 1 | 17 | 30.32% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 23.56% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 2026-01-16 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 25.75% |
© 2024 Yahoo. All rights reserved.