Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240802C00170000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 7.72 | 7.60 | 9.80 | +3.32 | +75.45% | 12 | 115 | 61.02% |
| LEN240809C00170000 | 2024-07-25 11:23AM EDT | 2024-08-09 | 6.60 | 8.60 | 9.50 | 0.00 | - | 6 | 22 | 40.67% |
| LEN240816C00170000 | 2024-07-26 2:33PM EDT | 2024-08-16 | 10.28 | 9.60 | 10.20 | +2.70 | +35.62% | 177 | 1,229 | 37.89% |
| LEN240823C00170000 | 2024-07-25 10:39AM EDT | 2024-08-23 | 7.26 | 10.20 | 10.70 | 0.00 | - | 1 | 4 | 35.66% |
| LEN240830C00170000 | 2024-07-25 1:34PM EDT | 2024-08-30 | 11.10 | 9.40 | 11.50 | +1.90 | +20.65% | 2 | 12 | 35.90% |
| LEN240920C00170000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 14.00 | 13.70 | 14.00 | +1.70 | +13.82% | 22 | 87 | 38.05% |
| LEN241115C00170000 | 2024-07-26 11:30AM EDT | 2024-11-15 | 17.30 | 17.50 | 18.00 | +1.90 | +12.34% | 3 | 198 | 37.65% |
| LEN250117C00170000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 22.25 | 21.50 | 23.80 | +3.25 | +17.11% | 2 | 815 | 42.47% |
| LEN250221C00170000 | 2024-07-18 10:40AM EDT | 2025-02-21 | 22.80 | 22.90 | 25.30 | +1.10 | +5.07% | 1 | 1 | 41.69% |
| LEN250321C00170000 | 2024-07-24 2:17PM EDT | 2025-03-21 | 21.00 | 23.40 | 26.40 | 0.00 | - | 6 | 6 | 41.17% |
| LEN250620C00170000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 27.90 | 27.50 | 30.40 | +5.33 | +23.62% | 5 | 59 | 41.24% |
| LEN250718C00170000 | 2024-07-23 3:57PM EDT | 2025-07-18 | 25.80 | 28.60 | 29.30 | 0.00 | - | - | 1 | 37.95% |
| LEN251219C00170000 | 2024-07-22 12:41PM EDT | 2025-12-19 | 29.40 | 33.80 | 34.50 | 0.00 | - | 48 | 223 | 38.24% |
| LEN260116C00170000 | 2024-07-26 1:44PM EDT | 2026-01-16 | 34.50 | 34.70 | 35.70 | +2.40 | +7.48% | 7 | 1,480 | 38.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240802P00170000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.80 | 0.90 | 1.00 | -2.05 | -71.93% | 117 | 129 | 34.82% |
| LEN240809P00170000 | 2024-07-26 1:23PM EDT | 2024-08-09 | 1.67 | 1.60 | 1.75 | -1.43 | -46.13% | 8 | 74 | 31.74% |
| LEN240816P00170000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 2.29 | 2.45 | 2.75 | -1.81 | -44.15% | 133 | 726 | 32.94% |
| LEN240823P00170000 | 2024-07-25 10:59AM EDT | 2024-08-23 | 3.33 | 2.70 | 3.20 | -1.77 | -34.71% | 60 | 62 | 31.15% |
| LEN240830P00170000 | 2024-07-24 2:20PM EDT | 2024-08-30 | 5.59 | 3.50 | 3.80 | 0.00 | - | 13 | 64 | 30.93% |
| LEN240906P00170000 | 2024-07-26 2:52PM EDT | 2024-09-06 | 4.40 | 3.70 | 4.20 | -0.72 | -14.06% | 20 | - | 30.08% |
| LEN240920P00170000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 5.90 | 5.60 | 5.80 | -1.60 | -21.33% | 13 | 123 | 32.32% |
| LEN241115P00170000 | 2024-07-26 1:16PM EDT | 2024-11-15 | 8.89 | 8.60 | 8.90 | -0.56 | -5.93% | 46 | 96 | 31.26% |
| LEN250117P00170000 | 2024-07-24 3:47PM EDT | 2025-01-17 | 13.90 | 11.30 | 11.70 | 0.00 | - | 15 | 166 | 31.01% |
| LEN250221P00170000 | 2024-07-19 11:41AM EDT | 2025-02-21 | 14.60 | 12.30 | 13.80 | 0.00 | - | 1 | 78 | 32.40% |
| LEN250620P00170000 | 2024-07-24 12:18PM EDT | 2025-06-20 | 17.40 | 15.00 | 16.20 | 0.00 | - | 1 | 174 | 29.61% |
| LEN251219P00170000 | 2024-07-11 12:53PM EDT | 2025-12-19 | 27.80 | 19.10 | 20.00 | 0.00 | - | 1 | 81 | 28.51% |
| LEN260116P00170000 | 2024-07-26 2:30PM EDT | 2026-01-16 | 20.65 | 19.80 | 20.60 | -10.10 | -32.85% | 2 | 0 | 28.49% |
© 2024 Yahoo. All rights reserved.