Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 162.11% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 129.30% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 137.43% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 165.09% |
| LEN240816C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 46.12 | 43.40 | 46.10 | 0.00 | - | 1 | 61 | 56.84% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 160.75% |
| LEN240816C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 48.80 | 34.20 | 35.70 | 0.00 | - | 1 | 21 | 56.73% |
| LEN240816C00120000 | 2024-06-21 11:29AM EDT | 120.00 | 31.30 | 28.40 | 31.30 | 0.00 | - | 10 | 46 | 55.15% |
| LEN240816C00125000 | 2024-06-18 11:39AM EDT | 125.00 | 26.26 | 23.90 | 27.30 | 0.00 | - | 1 | 61 | 55.15% |
| LEN240816C00130000 | 2024-06-25 3:01PM EDT | 130.00 | 20.63 | 19.30 | 22.90 | -0.55 | -2.60% | 8 | 18 | 50.96% |
| LEN240816C00135000 | 2024-06-18 10:02AM EDT | 135.00 | 19.14 | 14.70 | 17.30 | 0.00 | - | 1 | 33 | 39.17% |
| LEN240816C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 12.20 | 12.20 | 12.60 | -1.30 | -9.63% | 72 | 169 | 32.56% |
| LEN240816C00145000 | 2024-06-25 3:31PM EDT | 145.00 | 8.60 | 8.60 | 8.90 | -0.30 | -3.37% | 4 | 80 | 29.81% |
| LEN240816C00150000 | 2024-06-25 2:44PM EDT | 150.00 | 5.80 | 5.80 | 6.00 | -0.90 | -13.43% | 28 | 217 | 28.43% |
| LEN240816C00155000 | 2024-06-25 3:32PM EDT | 155.00 | 3.71 | 3.60 | 3.80 | -0.69 | -15.68% | 86 | 494 | 27.46% |
| LEN240816C00160000 | 2024-06-25 1:09PM EDT | 160.00 | 2.00 | 1.35 | 2.30 | -0.68 | -25.37% | 57 | 633 | 27.01% |
| LEN240816C00165000 | 2024-06-25 3:50PM EDT | 165.00 | 1.25 | 1.10 | 2.45 | -0.32 | -20.38% | 315 | 1,523 | 33.83% |
| LEN240816C00170000 | 2024-06-25 11:22AM EDT | 170.00 | 0.64 | 0.65 | 0.80 | -0.34 | -34.69% | 300 | 327 | 27.31% |
| LEN240816C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 2 | 276 | 28.15% |
| LEN240816C00180000 | 2024-06-24 9:44AM EDT | 180.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 1 | 139 | 36.55% |
| LEN240816C00185000 | 2024-06-24 10:05AM EDT | 185.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 25 | 273 | 38.65% |
| LEN240816C00190000 | 2024-06-18 1:11PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 136 | 42.19% |
| LEN240816C00195000 | 2024-06-20 3:55PM EDT | 195.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 7 | 284 | 42.70% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 58.23% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 55.23% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 59.28% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 60.06% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 59.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-06-20 3:22PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 16 | 114.70% |
| LEN240816P00080000 | 2024-06-20 3:18PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 95.80% |
| LEN240816P00085000 | 2024-06-20 3:22PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 22 | 87.70% |
| LEN240816P00090000 | 2024-06-12 1:43PM EDT | 90.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 20 | 41 | 62.11% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 71.53% |
| LEN240816P00100000 | 2024-06-24 3:22PM EDT | 100.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 354 | 54.64% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 53.66% |
| LEN240816P00110000 | 2024-06-07 10:40AM EDT | 110.00 | 0.52 | 0.05 | 0.90 | 0.00 | - | 2 | 103 | 55.96% |
| LEN240816P00115000 | 2024-06-18 9:37AM EDT | 115.00 | 0.39 | 0.10 | 0.00 | 0.00 | - | 3 | 360 | 12.50% |
| LEN240816P00120000 | 2024-06-18 3:06PM EDT | 120.00 | 0.33 | 0.20 | 0.50 | -0.17 | -34.00% | 1 | 414 | 37.38% |
| LEN240816P00125000 | 2024-06-25 1:17PM EDT | 125.00 | 0.57 | 0.40 | 0.60 | +0.09 | +18.75% | 3 | 237 | 33.06% |
| LEN240816P00130000 | 2024-06-25 3:17PM EDT | 130.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 303 | 290 | 30.43% |
| LEN240816P00135000 | 2024-06-25 3:15PM EDT | 135.00 | 1.40 | 1.35 | 2.00 | +0.25 | +21.74% | 315 | 582 | 32.25% |
| LEN240816P00140000 | 2024-06-25 3:15PM EDT | 140.00 | 2.39 | 2.25 | 3.00 | +0.39 | +19.50% | 18 | 551 | 30.34% |
| LEN240816P00145000 | 2024-06-25 2:29PM EDT | 145.00 | 4.00 | 3.70 | 4.00 | +0.87 | +27.80% | 28 | 549 | 26.45% |
| LEN240816P00150000 | 2024-06-25 1:22PM EDT | 150.00 | 6.50 | 5.90 | 6.10 | +1.30 | +25.00% | 37 | 466 | 25.23% |
| LEN240816P00155000 | 2024-06-25 11:07AM EDT | 155.00 | 9.55 | 8.70 | 9.00 | +1.80 | +23.23% | 1 | 277 | 24.55% |
| LEN240816P00160000 | 2024-06-25 12:28PM EDT | 160.00 | 14.00 | 11.70 | 13.10 | +3.28 | +30.60% | 113 | 467 | 26.92% |
| LEN240816P00165000 | 2024-06-18 12:06PM EDT | 165.00 | 16.78 | 15.30 | 18.80 | 0.00 | - | 14 | 344 | 36.83% |
| LEN240816P00170000 | 2024-06-18 11:39AM EDT | 170.00 | 20.84 | 20.70 | 22.90 | 0.00 | - | 1 | 342 | 36.95% |
| LEN240816P00175000 | 2024-06-04 10:41AM EDT | 175.00 | 18.40 | 24.80 | 28.10 | 0.00 | - | 24 | 105 | 43.21% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 0.00% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 50.30 | 53.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.