Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 36.26 | 27.40 | 31.10 | 0.00 | - | 5 | 5 | 60.35% |
| LEN240705C00137000 | 2024-06-20 9:55AM EDT | 137.00 | 13.70 | 12.10 | 13.10 | 0.00 | - | - | 5 | 49.78% |
| LEN240705C00138000 | 2024-06-20 11:23AM EDT | 138.00 | 10.70 | 10.10 | 13.00 | 0.00 | - | - | 5 | 60.86% |
| LEN240705C00145000 | 2024-06-24 9:48AM EDT | 145.00 | 5.70 | 5.00 | 5.40 | 0.00 | - | 1 | 8 | 29.18% |
| LEN240705C00146000 | 2024-06-18 2:10PM EDT | 146.00 | 5.80 | 4.30 | 4.60 | 0.00 | - | - | 11 | 27.91% |
| LEN240705C00148000 | 2024-06-25 1:04PM EDT | 148.00 | 2.51 | 3.00 | 3.20 | -2.69 | -51.73% | 5 | 10 | 26.16% |
| LEN240705C00149000 | 2024-06-25 3:56PM EDT | 149.00 | 2.50 | 2.40 | 2.60 | -0.75 | -23.08% | 52 | 60 | 25.49% |
| LEN240705C00150000 | 2024-06-25 3:37PM EDT | 150.00 | 1.95 | 1.95 | 2.15 | -1.45 | -42.65% | 54 | 70 | 25.71% |
| LEN240705C00152500 | 2024-06-25 3:31PM EDT | 152.50 | 1.10 | 1.05 | 1.20 | -0.70 | -38.89% | 74 | 53 | 25.29% |
| LEN240705C00155000 | 2024-06-25 3:29PM EDT | 155.00 | 0.55 | 0.50 | 0.65 | -0.71 | -56.35% | 31 | 119 | 25.71% |
| LEN240705C00157500 | 2024-06-25 12:56PM EDT | 157.50 | 0.15 | 0.20 | 0.35 | -0.50 | -76.92% | 15 | 92 | 26.51% |
| LEN240705C00160000 | 2024-06-24 11:30AM EDT | 160.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 4 | 177 | 29.30% |
| LEN240705C00162500 | 2024-06-24 2:44PM EDT | 162.50 | 0.19 | 0.05 | 0.90 | 0.00 | - | 1 | 27 | 48.19% |
| LEN240705C00165000 | 2024-06-25 10:00AM EDT | 165.00 | 0.05 | 0.05 | 0.20 | -0.11 | -68.75% | 2 | 85 | 37.01% |
| LEN240705C00167500 | 2024-06-25 9:59AM EDT | 167.50 | 0.06 | 0.05 | 0.30 | -0.39 | -86.67% | 11 | 6 | 44.87% |
| LEN240705C00170000 | 2024-06-25 12:25PM EDT | 170.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 48 | 45.41% |
| LEN240705C00172500 | 2024-06-25 2:51PM EDT | 172.50 | 0.05 | 0.05 | 0.40 | -1.60 | -96.97% | 1 | 1 | 50.59% |
| LEN240705C00175000 | 2024-06-21 9:59AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 2 | 40 | 68.90% |
| LEN240705C00177500 | 2024-06-18 1:56PM EDT | 177.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 73.34% |
| LEN240705C00180000 | 2024-06-24 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 49.41% |
| LEN240705C00185000 | 2024-06-24 11:07AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 223 | 51.17% |
| LEN240705C00235000 | 2024-06-18 11:13AM EDT | 235.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 129.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705P00115000 | 2024-06-21 12:21PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 110 | 62.50% |
| LEN240705P00120000 | 2024-06-20 1:28PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 60.94% |
| LEN240705P00125000 | 2024-06-25 2:42PM EDT | 125.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 55 | 11 | 53.22% |
| LEN240705P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 0.17 | 0.05 | 1.35 | 0.00 | - | 12 | 12 | 64.70% |
| LEN240705P00135000 | 2024-06-24 12:43PM EDT | 135.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 178 | 39.36% |
| LEN240705P00140000 | 2024-06-25 9:56AM EDT | 140.00 | 0.43 | 0.25 | 0.35 | +0.23 | +115.00% | 1 | 41 | 30.23% |
| LEN240705P00142000 | 2024-06-25 3:20PM EDT | 142.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 17 | 21 | 28.08% |
| LEN240705P00143000 | 2024-06-25 12:15PM EDT | 143.00 | 1.00 | 0.50 | 0.60 | +0.65 | +185.71% | 12 | 22 | 26.98% |
| LEN240705P00144000 | 2024-06-25 2:30PM EDT | 144.00 | 0.80 | 0.70 | 0.80 | +0.17 | +26.98% | 18 | 13 | 27.00% |
| LEN240705P00145000 | 2024-06-25 12:21PM EDT | 145.00 | 1.50 | 0.90 | 1.05 | +0.90 | +150.00% | 15 | 120 | 27.05% |
| LEN240705P00146000 | 2024-06-25 1:36PM EDT | 146.00 | 1.51 | 1.15 | 1.30 | +0.72 | +91.14% | 113 | 129 | 26.53% |
| LEN240705P00147000 | 2024-06-25 1:04PM EDT | 147.00 | 2.00 | 1.45 | 1.65 | +1.00 | +100.00% | 34 | 28 | 26.54% |
| LEN240705P00148000 | 2024-06-25 1:29PM EDT | 148.00 | 2.21 | 1.85 | 2.00 | +0.82 | +58.99% | 56 | 33 | 25.95% |
| LEN240705P00149000 | 2024-06-25 3:56PM EDT | 149.00 | 2.55 | 2.30 | 2.50 | +0.80 | +45.71% | 16 | 40 | 26.29% |
| LEN240705P00150000 | 2024-06-25 3:32PM EDT | 150.00 | 2.95 | 2.90 | 3.10 | +0.60 | +25.53% | 6 | 86 | 27.03% |
| LEN240705P00152500 | 2024-06-25 11:59AM EDT | 152.50 | 5.50 | 4.40 | 4.80 | +2.35 | +74.60% | 5 | 84 | 28.49% |
| LEN240705P00155000 | 2024-06-25 10:26AM EDT | 155.00 | 6.78 | 6.00 | 8.30 | -0.32 | -4.51% | 11 | 57 | 48.25% |
| LEN240705P00157500 | 2024-06-24 10:08AM EDT | 157.50 | 7.30 | 7.80 | 9.30 | 0.00 | - | 1 | 6 | 37.21% |
| LEN240705P00160000 | 2024-06-21 3:52PM EDT | 160.00 | 9.02 | 9.20 | 13.30 | 0.00 | - | 5 | 116 | 63.82% |
| LEN240705P00162500 | 2024-06-17 2:48PM EDT | 162.50 | 9.40 | 12.40 | 14.20 | 0.00 | - | - | 1 | 47.85% |
| LEN240705P00165000 | 2024-06-18 10:06AM EDT | 165.00 | 13.52 | 14.40 | 17.80 | 0.00 | - | - | 2 | 70.75% |
| LEN240705P00167500 | 2024-06-24 10:13AM EDT | 167.50 | 16.30 | 18.20 | 19.30 | 0.00 | - | 1 | 3 | 60.69% |
| LEN240705P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 23.00 | 24.10 | 0.00 | - | - | 3 | 50.78% |
| LEN240705P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.64 | 26.80 | 30.60 | 0.00 | - | - | 0 | 64.60% |
© 2024 Yahoo. All rights reserved.