Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 45.77 | 42.40 | 46.20 | 0.00 | - | 1 | 22 | 64.06% |
| LEN240719C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 51.03 | 37.40 | 41.10 | 0.00 | - | 24 | 18 | 52.34% |
| LEN240719C00115000 | 2024-06-21 3:28PM EDT | 115.00 | 36.30 | 32.50 | 36.20 | 0.00 | - | 2 | 3 | 52.05% |
| LEN240719C00120000 | 2024-03-14 11:46AM EDT | 120.00 | 41.00 | 41.20 | 43.60 | 0.00 | - | 4 | 4 | 185.21% |
| LEN240719C00125000 | 2024-06-14 3:45PM EDT | 125.00 | 30.77 | 22.80 | 26.00 | 0.00 | - | 18 | 19 | 66.70% |
| LEN240719C00130000 | 2024-05-14 11:46AM EDT | 130.00 | 33.21 | 25.70 | 26.40 | 0.00 | - | 2 | 11 | 101.88% |
| LEN240719C00135000 | 2024-06-25 3:21PM EDT | 135.00 | 14.60 | 14.60 | 16.90 | -6.10 | -29.47% | 1 | 24 | 54.14% |
| LEN240719C00140000 | 2024-06-18 2:07PM EDT | 140.00 | 11.22 | 10.20 | 12.40 | 0.00 | - | 3 | 12 | 46.38% |
| LEN240719C00145000 | 2024-06-25 12:45PM EDT | 145.00 | 5.50 | 6.50 | 6.80 | -2.10 | -27.63% | 8 | 200 | 29.22% |
| LEN240719C00150000 | 2024-06-25 3:48PM EDT | 150.00 | 3.60 | 3.60 | 3.90 | -1.05 | -22.58% | 71 | 950 | 28.09% |
| LEN240719C00155000 | 2024-06-25 3:54PM EDT | 155.00 | 1.78 | 1.80 | 1.95 | -0.62 | -25.83% | 122 | 1,026 | 27.26% |
| LEN240719C00160000 | 2024-06-25 3:54PM EDT | 160.00 | 0.81 | 0.75 | 0.90 | -0.39 | -32.50% | 263 | 3,592 | 27.30% |
| LEN240719C00165000 | 2024-06-25 3:55PM EDT | 165.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 61 | 1,698 | 27.83% |
| LEN240719C00170000 | 2024-06-25 9:35AM EDT | 170.00 | 0.13 | 0.10 | 0.30 | -0.12 | -48.00% | 1 | 408 | 31.79% |
| LEN240719C00175000 | 2024-06-25 2:40PM EDT | 175.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 2 | 1,703 | 35.89% |
| LEN240719C00180000 | 2024-06-25 3:35PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 16 | 315 | 37.40% |
| LEN240719C00185000 | 2024-06-25 1:30PM EDT | 185.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 1 | 184 | 52.05% |
| LEN240719C00190000 | 2024-06-18 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 28 | 43.46% |
| LEN240719C00195000 | 2024-06-24 9:46AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| LEN240719C00200000 | 2024-06-18 12:39PM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 27 | 83 | 51.17% |
| LEN240719C00210000 | 2024-03-13 3:59PM EDT | 210.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | - | 1 | 75.34% |
| LEN240719C00230000 | 2024-06-04 9:32AM EDT | 230.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 29 | 86.72% |
| LEN240719C00240000 | 2024-06-18 10:01AM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 102.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719P00090000 | 2024-06-04 9:32AM EDT | 90.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 106.74% |
| LEN240719P00100000 | 2024-06-17 10:51AM EDT | 100.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 24 | 96.58% |
| LEN240719P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 6 | 6 | 70.12% |
| LEN240719P00115000 | 2024-06-17 3:57PM EDT | 115.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 51.07% |
| LEN240719P00120000 | 2024-06-24 10:22AM EDT | 120.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 13 | 26 | 52.44% |
| LEN240719P00125000 | 2024-06-25 1:32PM EDT | 125.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 378 | 48.63% |
| LEN240719P00130000 | 2024-06-25 3:21PM EDT | 130.00 | 0.26 | 0.20 | 0.45 | -0.07 | -21.21% | 26 | 196 | 37.35% |
| LEN240719P00135000 | 2024-06-25 3:17PM EDT | 135.00 | 0.51 | 0.45 | 0.60 | +0.11 | +27.50% | 19 | 207 | 31.57% |
| LEN240719P00140000 | 2024-06-25 2:07PM EDT | 140.00 | 1.23 | 1.05 | 1.20 | +0.40 | +48.19% | 13 | 616 | 29.27% |
| LEN240719P00145000 | 2024-06-25 3:36PM EDT | 145.00 | 2.35 | 2.25 | 3.20 | +0.39 | +19.90% | 31 | 1,027 | 33.35% |
| LEN240719P00150000 | 2024-06-25 3:19PM EDT | 150.00 | 4.40 | 4.30 | 4.60 | +1.00 | +29.41% | 6 | 1,983 | 27.31% |
| LEN240719P00155000 | 2024-06-25 3:19PM EDT | 155.00 | 7.55 | 7.50 | 8.20 | +0.85 | +12.69% | 18 | 898 | 30.42% |
| LEN240719P00160000 | 2024-06-25 12:47PM EDT | 160.00 | 13.13 | 10.20 | 11.90 | +2.73 | +26.25% | 4 | 569 | 29.13% |
| LEN240719P00165000 | 2024-06-20 10:02AM EDT | 165.00 | 16.33 | 15.90 | 16.50 | 0.00 | - | 1 | 249 | 32.01% |
| LEN240719P00170000 | 2024-06-18 3:20PM EDT | 170.00 | 21.42 | 20.60 | 23.10 | 0.00 | - | 11 | 206 | 56.27% |
| LEN240719P00175000 | 2024-06-20 3:47PM EDT | 175.00 | 25.48 | 24.20 | 28.00 | 0.00 | - | 1 | 23 | 62.62% |
| LEN240719P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 14.20 | 24.30 | 25.80 | 0.00 | - | 1 | 2 | 0.00% |
| LEN240719P00195000 | 2024-03-13 1:01PM EDT | 195.00 | 30.40 | 35.30 | 37.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.