Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00170000 | 2024-04-24 12:24PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 83 | 40.23% |
| LEN240510C00170000 | 2024-04-25 11:38AM EDT | 2024-05-10 | 0.11 | 0.15 | 0.25 | 0.00 | - | 2 | 14 | 31.54% |
| LEN240517C00170000 | 2024-04-26 11:54AM EDT | 2024-05-17 | 0.60 | 0.45 | 0.50 | +0.15 | +33.33% | 12 | 741 | 30.32% |
| LEN240524C00170000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 1.08 | 0.75 | 0.90 | -0.35 | -24.48% | 2 | 11 | 31.01% |
| LEN240531C00170000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 1.19 | 1.05 | 1.25 | +0.53 | +80.30% | 4 | 120 | 30.84% |
| LEN240621C00170000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 2.90 | 2.70 | 2.85 | +0.50 | +20.83% | 24 | 830 | 33.56% |
| LEN240719C00170000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 4.30 | 3.90 | 4.10 | +1.40 | +48.28% | 8 | 74 | 32.48% |
| LEN240816C00170000 | 2024-04-24 11:55AM EDT | 2024-08-16 | 5.00 | 4.00 | 5.60 | 0.00 | - | 6 | 213 | 33.09% |
| LEN241115C00170000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 10.80 | 9.60 | 10.10 | +0.50 | +4.85% | 3 | 45 | 34.94% |
| LEN250117C00170000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 12.20 | 11.20 | 13.00 | 0.00 | - | 1 | 643 | 36.15% |
| LEN250620C00170000 | 2024-04-16 3:37PM EDT | 2025-06-20 | 17.30 | 17.80 | 18.40 | 0.00 | - | - | 3 | 36.99% |
| LEN251219C00170000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 21.38 | 22.40 | 23.60 | 0.00 | - | 7 | 249 | 37.48% |
| LEN260116C00170000 | 2024-04-25 1:06PM EDT | 2026-01-16 | 22.20 | 23.40 | 24.30 | 0.00 | - | 7 | 1,479 | 37.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 2024-05-03 | 16.20 | 15.20 | 16.70 | 0.00 | - | 40 | 0 | 63.87% |
| LEN240517P00170000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 19.45 | 15.50 | 16.50 | 0.00 | - | 1 | 259 | 34.42% |
| LEN240621P00170000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 17.54 | 16.60 | 18.50 | 0.00 | - | 1 | 284 | 33.26% |
| LEN240719P00170000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 20.90 | 17.40 | 19.80 | 0.00 | - | 1 | 189 | 32.46% |
| LEN240816P00170000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 19.25 | 18.70 | 20.80 | -2.95 | -13.29% | 28 | 91 | 31.45% |
| LEN241115P00170000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 23.30 | 21.40 | 23.80 | 0.00 | - | 1 | 5 | 30.41% |
| LEN250117P00170000 | 2024-04-02 9:47AM EDT | 2025-01-17 | 21.10 | 23.40 | 25.70 | 0.00 | - | 1 | 74 | 30.33% |
| LEN250620P00170000 | 2024-04-02 2:38PM EDT | 2025-06-20 | 23.20 | 26.20 | 27.20 | 0.00 | - | - | 16 | 26.47% |
| LEN251219P00170000 | 2024-03-12 1:58PM EDT | 2025-12-19 | 25.42 | 26.30 | 27.50 | 0.00 | - | 41 | 81 | 22.51% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 30.75 | 28.70 | 29.90 | 0.00 | - | 1 | 89 | 25.01% |
© 2024 Yahoo. All rights reserved.