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:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240426C001700002024-04-19 12:14PM EDT2024-04-260.080.000.20+0.03+60.00%712751.95%
LEN240503C001700002024-04-19 12:50PM EDT2024-05-030.150.050.15-0.27-64.29%27534.86%
LEN240510C001700002024-04-16 1:32PM EDT2024-05-100.630.150.400.00-7934.72%
LEN240517C001700002024-04-19 9:57AM EDT2024-05-170.500.400.50-0.26-34.21%275031.67%
LEN240524C001700002024-04-11 11:41AM EDT2024-05-240.650.601.60-2.30-77.97%9739.61%
LEN240621C001700002024-04-19 2:21PM EDT2024-06-212.182.052.20-0.67-23.51%483233.09%
LEN240719C001700002024-04-19 2:44PM EDT2024-07-193.013.103.30-0.95-23.99%87332.43%
LEN240816C001700002024-04-19 11:53AM EDT2024-08-164.704.104.40-0.60-11.32%120932.28%
LEN241115C001700002024-04-18 10:37AM EDT2024-11-1511.008.508.800.00-53735.00%
LEN250117C001700002024-04-16 3:58PM EDT2025-01-1712.5511.0011.400.00-8964235.93%
LEN251219C001700002024-03-25 10:55AM EDT2025-12-1929.4719.7020.900.00-1024936.44%
LEN260116C001700002024-04-16 11:32AM EDT2026-01-1622.3020.6021.300.00-11,47936.14%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240426P001700002024-04-18 12:02PM EDT2024-04-2615.6019.0022.100.00-22970.07%
LEN240503P001700002024-04-15 11:30AM EDT2024-05-0313.6519.2022.500.00-91054.59%
LEN240517P001700002024-04-19 10:39AM EDT2024-05-1719.4020.0020.80+2.10+12.14%325938.04%
LEN240621P001700002024-04-18 9:52AM EDT2024-06-2117.5421.2022.400.00-128435.28%
LEN240719P001700002024-04-16 11:21AM EDT2024-07-1920.9020.6023.600.00-118934.48%
LEN240816P001700002024-04-19 2:55PM EDT2024-08-1622.7021.2024.30+2.00+9.66%569032.61%
LEN241115P001700002024-04-16 9:36AM EDT2024-11-1523.3025.1026.600.00-1530.27%
LEN250117P001700002024-04-02 9:47AM EDT2025-01-1721.1026.3027.800.00-17429.06%
LEN250620P001700002024-04-02 2:38PM EDT2025-06-2023.2028.9031.400.00--1629.06%
LEN251219P001700002024-03-12 1:58PM EDT2025-12-1925.4226.3027.500.00-418119.06%
LEN260116P001700002024-04-16 3:18PM EDT2026-01-1630.7531.3032.500.00-18925.22%