Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| LEN241115C00100000 | 2024-04-19 10:05AM EDT | 100.00 | 55.83 | 66.30 | 70.00 | 0.00 | - | 6 | 6 | 55.21% |
| LEN241115C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 47.01 | 58.10 | 60.70 | 0.00 | - | 6 | 7 | 53.34% |
| LEN241115C00125000 | 2024-04-17 10:38AM EDT | 125.00 | 34.24 | 44.80 | 46.00 | 0.00 | - | 1 | 1 | 46.74% |
| LEN241115C00130000 | 2024-05-14 10:37AM EDT | 130.00 | 37.40 | 40.90 | 41.40 | 0.00 | - | 1 | 3 | 43.73% |
| LEN241115C00140000 | 2024-05-13 1:23PM EDT | 140.00 | 30.20 | 32.80 | 33.30 | 0.00 | - | 1 | 77 | 40.56% |
| LEN241115C00145000 | 2024-05-16 11:03AM EDT | 145.00 | 30.20 | 29.10 | 30.10 | 0.00 | - | 11 | 36 | 40.70% |
| LEN241115C00150000 | 2024-05-15 3:50PM EDT | 150.00 | 30.05 | 24.20 | 26.50 | 0.00 | - | 3 | 25 | 39.30% |
| LEN241115C00155000 | 2024-05-16 10:49AM EDT | 155.00 | 23.35 | 21.30 | 23.50 | 0.00 | - | 10 | 45 | 38.90% |
| LEN241115C00160000 | 2024-05-16 3:19PM EDT | 160.00 | 20.00 | 17.90 | 20.30 | 0.00 | - | 10 | 230 | 37.58% |
| LEN241115C00165000 | 2024-05-17 10:49AM EDT | 165.00 | 16.60 | 16.60 | 18.30 | -0.80 | -4.60% | 41 | 76 | 38.42% |
| LEN241115C00170000 | 2024-05-17 2:59PM EDT | 170.00 | 14.30 | 13.00 | 14.50 | -2.00 | -12.27% | 6 | 47 | 34.91% |
| LEN241115C00175000 | 2024-05-08 12:46PM EDT | 175.00 | 11.80 | 11.90 | 13.50 | +2.90 | +32.58% | 2 | 57 | 36.95% |
| LEN241115C00180000 | 2024-05-17 12:11PM EDT | 180.00 | 9.70 | 9.90 | 10.80 | +2.40 | +32.88% | 1 | 56 | 34.85% |
| LEN241115C00185000 | 2024-05-09 10:49AM EDT | 185.00 | 6.20 | 7.00 | 8.50 | 0.00 | - | 1 | 9 | 33.10% |
| LEN241115C00190000 | 2024-05-15 11:54AM EDT | 190.00 | 7.60 | 6.60 | 8.20 | 0.00 | - | 2 | 57 | 35.47% |
| LEN241115C00195000 | 2024-04-12 10:29AM EDT | 195.00 | 5.40 | 4.40 | 4.90 | 0.00 | - | 10 | 14 | 30.08% |
| LEN241115C00200000 | 2024-05-17 10:41AM EDT | 200.00 | 4.40 | 4.30 | 4.50 | -0.23 | -4.97% | 1 | 146 | 31.46% |
| LEN241115C00210000 | 2024-04-11 11:16AM EDT | 210.00 | 3.00 | 2.15 | 2.45 | 0.00 | - | 10 | 26 | 29.33% |
| LEN241115C00220000 | 2024-04-10 11:37AM EDT | 220.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 28.77% |
| LEN241115C00230000 | 2024-04-17 10:16AM EDT | 230.00 | 0.77 | 0.95 | 1.15 | 0.00 | - | 1 | 15 | 30.32% |
| LEN241115C00240000 | 2024-04-18 10:00AM EDT | 240.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 53 | 31.21% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 0.55 | 0.35 | 0.95 | +0.25 | +83.33% | 3 | 7 | 48.76% |
| LEN241115P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 0.60 | 0.30 | 1.05 | 0.00 | - | 12 | 24 | 45.89% |
| LEN241115P00105000 | 2024-05-15 3:59PM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 6 | 78 | 43.43% |
| LEN241115P00110000 | 2024-05-08 10:41AM EDT | 110.00 | 1.34 | 1.00 | 1.25 | 0.00 | - | 1 | 1,695 | 40.15% |
| LEN241115P00115000 | 2024-05-17 3:35PM EDT | 115.00 | 1.35 | 1.30 | 1.40 | +0.10 | +8.00% | 69 | 22 | 37.62% |
| LEN241115P00120000 | 2024-05-14 1:02PM EDT | 120.00 | 1.92 | 1.65 | 1.85 | 0.00 | - | 6 | 167 | 36.76% |
| LEN241115P00125000 | 2024-05-15 1:03PM EDT | 125.00 | 1.95 | 2.10 | 2.30 | 0.00 | - | 4 | 49 | 35.38% |
| LEN241115P00130000 | 2024-05-07 3:52PM EDT | 130.00 | 3.31 | 2.70 | 2.90 | 0.00 | - | 4 | 64 | 34.25% |
| LEN241115P00135000 | 2024-05-17 12:57PM EDT | 135.00 | 3.50 | 3.40 | 3.70 | +0.32 | +10.06% | 5 | 31 | 33.39% |
| LEN241115P00140000 | 2024-05-17 2:27PM EDT | 140.00 | 4.50 | 4.10 | 4.70 | +0.30 | +7.14% | 7 | 86 | 32.64% |
| LEN241115P00145000 | 2024-05-17 1:09PM EDT | 145.00 | 5.70 | 5.50 | 5.80 | -2.00 | -25.97% | 10 | 40 | 31.64% |
| LEN241115P00150000 | 2024-05-17 1:23PM EDT | 150.00 | 7.10 | 6.90 | 7.20 | +0.55 | +8.40% | 10 | 51 | 30.89% |
| LEN241115P00155000 | 2024-05-17 12:37PM EDT | 155.00 | 8.70 | 8.50 | 8.70 | +0.60 | +7.41% | 10 | 83 | 29.82% |
| LEN241115P00160000 | 2024-05-17 3:05PM EDT | 160.00 | 10.40 | 9.20 | 10.70 | +0.60 | +6.12% | 5 | 97 | 29.33% |
| LEN241115P00165000 | 2024-05-17 12:30PM EDT | 165.00 | 12.80 | 12.60 | 12.90 | -3.00 | -18.99% | 4 | 64 | 28.67% |
| LEN241115P00170000 | 2024-04-16 9:36AM EDT | 170.00 | 23.30 | 14.00 | 15.00 | 0.00 | - | 1 | 5 | 27.18% |
| LEN241115P00175000 | 2024-05-17 12:33PM EDT | 175.00 | 18.10 | 16.10 | 18.10 | -8.20 | -31.18% | 1 | 1 | 27.21% |
| LEN241115P00180000 | 2024-04-02 1:42PM EDT | 180.00 | 24.80 | 27.80 | 30.50 | 0.00 | - | 3 | 4 | 46.94% |
| LEN241115P00190000 | 2024-04-01 1:01PM EDT | 190.00 | 27.30 | 34.80 | 36.50 | 0.00 | - | - | 10 | 44.97% |
© 2024 Yahoo. All rights reserved.