Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117C00037500 | 2024-01-10 4:49PM EDT | 37.50 | 115.50 | 115.10 | 117.90 | 0.00 | - | 1 | 1 | 158.45% |
| LEN250117C00040000 | 2023-10-17 2:25PM EDT | 40.00 | 71.40 | 86.90 | 89.40 | 0.00 | - | 3 | 5 | 0.00% |
| LEN250117C00042500 | 2024-01-25 4:37PM EDT | 42.50 | 106.64 | 110.50 | 115.50 | 0.00 | - | 1 | 14 | 158.24% |
| LEN250117C00045000 | 2023-10-17 2:10PM EDT | 45.00 | 67.00 | 83.00 | 84.10 | 0.00 | - | - | 2 | 0.00% |
| LEN250117C00047500 | 2022-12-20 1:36PM EDT | 47.50 | 46.20 | 50.50 | 53.40 | 0.00 | - | 30 | 82 | 0.00% |
| LEN250117C00050000 | 2024-01-30 3:54PM EDT | 50.00 | 102.69 | 108.50 | 111.00 | 0.00 | - | 12 | 916 | 169.62% |
| LEN250117C00055000 | 2024-06-14 2:29PM EDT | 55.00 | 101.01 | 93.80 | 96.50 | 0.00 | - | 47 | 589 | 78.54% |
| LEN250117C00060000 | 2024-06-14 2:35PM EDT | 60.00 | 96.10 | 88.90 | 91.50 | 0.00 | - | 95 | 531 | 73.05% |
| LEN250117C00065000 | 2024-01-11 2:02PM EDT | 65.00 | 89.97 | 89.30 | 91.00 | 0.00 | - | 115 | 602 | 107.58% |
| LEN250117C00067500 | 2023-01-03 4:14PM EDT | 67.50 | 34.91 | 46.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00070000 | 2024-06-14 2:36PM EDT | 70.00 | 86.46 | 78.70 | 82.30 | 0.00 | - | 20 | 21 | 65.43% |
| LEN250117C00072500 | 2024-01-11 12:01PM EDT | 72.50 | 82.03 | 82.40 | 84.30 | 0.00 | - | 68 | 74 | 99.76% |
| LEN250117C00075000 | 2024-06-17 10:53AM EDT | 75.00 | 80.68 | 74.00 | 77.30 | 0.00 | - | 49 | 84 | 61.73% |
| LEN250117C00077500 | 2022-10-04 10:24AM EDT | 77.50 | 22.94 | 20.90 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| LEN250117C00080000 | 2024-06-17 10:49AM EDT | 80.00 | 76.08 | 69.90 | 72.70 | 0.00 | - | 35 | 170 | 62.15% |
| LEN250117C00082500 | 2024-03-04 2:27PM EDT | 82.50 | 82.00 | 84.00 | 88.00 | 0.00 | - | 2 | 50 | 139.56% |
| LEN250117C00085000 | 2024-01-09 12:40PM EDT | 85.00 | 67.56 | 71.40 | 74.30 | 0.00 | - | 10 | 87 | 91.36% |
| LEN250117C00087500 | 2024-06-11 2:25PM EDT | 87.50 | 68.33 | 61.90 | 65.70 | 0.00 | - | 10 | 12 | 54.71% |
| LEN250117C00090000 | 2024-06-11 2:25PM EDT | 90.00 | 66.01 | 60.40 | 63.90 | 0.00 | - | 10 | 249 | 57.65% |
| LEN250117C00092500 | 2023-09-15 12:18PM EDT | 92.50 | 33.40 | 28.80 | 29.50 | 0.00 | - | 5 | 17 | 0.00% |
| LEN250117C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 73.07 | 66.00 | 68.20 | 0.00 | - | 120 | 351 | 94.23% |
| LEN250117C00097500 | 2024-02-28 10:35AM EDT | 97.50 | 61.24 | 76.70 | 80.40 | 0.00 | - | 8 | 60 | 138.89% |
| LEN250117C00100000 | 2024-06-10 9:32AM EDT | 100.00 | 56.30 | 52.10 | 53.60 | 0.00 | - | 2 | 345 | 51.59% |
| LEN250117C00105000 | 2024-06-24 3:34PM EDT | 105.00 | 49.70 | 47.50 | 48.70 | 0.00 | - | 81 | 1,200 | 50.57% |
| LEN250117C00110000 | 2024-06-14 12:09PM EDT | 110.00 | 48.77 | 43.00 | 44.50 | 0.00 | - | 60 | 423 | 48.90% |
| LEN250117C00115000 | 2024-06-12 1:41PM EDT | 115.00 | 46.97 | 37.60 | 40.50 | 0.00 | - | 13 | 731 | 47.57% |
| LEN250117C00120000 | 2024-06-14 12:27PM EDT | 120.00 | 40.15 | 34.70 | 36.20 | 0.00 | - | 20 | 261 | 44.91% |
| LEN250117C00125000 | 2024-06-18 3:23PM EDT | 125.00 | 30.85 | 30.30 | 32.20 | 0.00 | - | 3 | 544 | 42.92% |
| LEN250117C00130000 | 2024-06-25 2:38PM EDT | 130.00 | 27.20 | 25.90 | 27.80 | -1.60 | -5.56% | 4 | 176 | 39.55% |
| LEN250117C00135000 | 2024-06-24 3:46PM EDT | 135.00 | 24.90 | 23.50 | 24.90 | 0.00 | - | 26 | 501 | 39.78% |
| LEN250117C00140000 | 2024-06-25 9:31AM EDT | 140.00 | 20.40 | 20.30 | 22.50 | -2.00 | -8.93% | 4 | 907 | 40.61% |
| LEN250117C00145000 | 2024-06-03 9:32AM EDT | 145.00 | 27.40 | 17.30 | 18.40 | 0.00 | - | 2 | 230 | 36.91% |
| LEN250117C00150000 | 2024-06-25 1:05PM EDT | 150.00 | 14.36 | 14.60 | 16.80 | -1.64 | -10.25% | 1 | 1,569 | 38.51% |
| LEN250117C00155000 | 2024-06-25 11:25AM EDT | 155.00 | 11.80 | 10.80 | 14.20 | -0.50 | -4.07% | 2 | 450 | 37.31% |
| LEN250117C00160000 | 2024-06-25 2:50PM EDT | 160.00 | 10.10 | 10.10 | 11.60 | -1.91 | -15.90% | 5 | 1,135 | 35.61% |
| LEN250117C00165000 | 2024-06-24 12:41PM EDT | 165.00 | 9.40 | 8.30 | 8.80 | 0.00 | - | 3 | 459 | 32.89% |
| LEN250117C00170000 | 2024-06-25 1:18PM EDT | 170.00 | 6.56 | 6.70 | 7.20 | -1.04 | -13.68% | 3 | 680 | 32.37% |
| LEN250117C00175000 | 2024-06-24 2:29PM EDT | 175.00 | 6.30 | 5.30 | 7.50 | 0.00 | - | 14 | 12,423 | 36.12% |
| LEN250117C00180000 | 2024-06-25 2:51PM EDT | 180.00 | 4.30 | 4.20 | 4.70 | -0.80 | -15.69% | 11 | 560 | 31.51% |
| LEN250117C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 4.05 | 3.20 | 3.80 | 0.00 | - | 7 | 286 | 31.30% |
| LEN250117C00190000 | 2024-06-20 11:19AM EDT | 190.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | 1 | 596 | 30.23% |
| LEN250117C00195000 | 2024-05-30 9:54AM EDT | 195.00 | 4.90 | 1.90 | 2.95 | 0.00 | - | 27 | 515 | 32.81% |
| LEN250117C00200000 | 2024-06-18 12:11PM EDT | 200.00 | 1.93 | 1.45 | 2.50 | 0.00 | - | 37 | 421 | 33.08% |
| LEN250117C00210000 | 2024-06-25 12:04PM EDT | 210.00 | 0.87 | 0.80 | 2.25 | -0.33 | -27.50% | 20 | 37 | 35.63% |
| LEN250117C00220000 | 2024-06-18 12:02PM EDT | 220.00 | 0.70 | 0.40 | 1.00 | 0.00 | - | 2 | 32 | 32.20% |
| LEN250117C00230000 | 2024-06-13 10:15AM EDT | 230.00 | 0.90 | 0.15 | 1.65 | 0.00 | - | 1 | 140 | 38.94% |
| LEN250117C00240000 | 2024-06-06 11:11AM EDT | 240.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 20 | 88 | 41.10% |
| LEN250117C00250000 | 2024-06-17 3:07PM EDT | 250.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 43.04% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117P00037500 | 2024-06-18 12:31PM EDT | 37.50 | 0.12 | 0.05 | 0.00 | 0.00 | - | 5 | 1,370 | 64.84% |
| LEN250117P00040000 | 2024-02-09 4:50PM EDT | 40.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 78.71% |
| LEN250117P00042500 | 2024-04-17 10:21AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 73.83% |
| LEN250117P00045000 | 2023-05-01 9:44AM EDT | 45.00 | 1.25 | 0.70 | 3.10 | 0.00 | - | 1 | 8 | 107.54% |
| LEN250117P00047500 | 2023-12-19 4:26PM EDT | 47.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 73.88% |
| LEN250117P00050000 | 2024-05-31 12:05PM EDT | 50.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 256 | 66.99% |
| LEN250117P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| LEN250117P00060000 | 2024-04-04 2:55PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 144 | 62.31% |
| LEN250117P00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.81 | 0.05 | 2.40 | 0.00 | - | 6 | 37 | 69.95% |
| LEN250117P00067500 | 2024-02-02 12:28PM EDT | 67.50 | 0.64 | 0.25 | 1.00 | 0.00 | - | 8 | 79 | 58.74% |
| LEN250117P00070000 | 2024-01-17 12:56PM EDT | 70.00 | 1.01 | 0.60 | 1.10 | 0.00 | - | 2 | 161 | 59.72% |
| LEN250117P00072500 | 2023-12-21 2:46PM EDT | 72.50 | 1.05 | 0.75 | 1.55 | 0.00 | - | 1 | 7 | 60.96% |
| LEN250117P00075000 | 2024-05-30 12:29PM EDT | 75.00 | 0.55 | 0.30 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| LEN250117P00077500 | 2024-03-15 11:04AM EDT | 77.50 | 0.89 | 0.60 | 1.40 | 0.00 | - | 2 | 98 | 54.39% |
| LEN250117P00080000 | 2024-06-06 2:40PM EDT | 80.00 | 0.60 | 0.25 | 1.90 | 0.00 | - | 1 | 348 | 52.93% |
| LEN250117P00082500 | 2024-05-02 1:45PM EDT | 82.50 | 0.95 | 0.40 | 1.05 | 0.00 | - | 1 | 194 | 50.44% |
| LEN250117P00085000 | 2024-05-15 1:20PM EDT | 85.00 | 0.52 | 0.35 | 2.10 | 0.00 | - | 5 | 0 | 57.01% |
| LEN250117P00087500 | 2024-06-24 10:40AM EDT | 87.50 | 0.70 | 0.40 | 1.00 | 0.00 | - | 2 | 229 | 45.65% |
| LEN250117P00090000 | 2024-06-17 3:06PM EDT | 90.00 | 0.82 | 0.35 | 1.30 | 0.00 | - | 5 | 457 | 46.30% |
| LEN250117P00092500 | 2024-06-17 2:02PM EDT | 92.50 | 0.95 | 0.40 | 2.25 | 0.00 | - | 1 | 216 | 50.94% |
| LEN250117P00095000 | 2024-05-28 11:35AM EDT | 95.00 | 1.20 | 0.45 | 2.35 | 0.00 | - | 1 | 488 | 49.28% |
| LEN250117P00097500 | 2024-06-17 11:47AM EDT | 97.50 | 1.35 | 0.85 | 1.25 | 0.00 | - | 4 | 497 | 39.82% |
| LEN250117P00100000 | 2024-06-25 9:42AM EDT | 100.00 | 1.30 | 1.15 | 1.40 | -0.05 | -3.70% | 30 | 1,505 | 38.97% |
| LEN250117P00105000 | 2024-06-25 10:43AM EDT | 105.00 | 1.60 | 1.15 | 1.75 | -0.10 | -5.88% | 1 | 562 | 37.31% |
| LEN250117P00110000 | 2024-06-24 10:20AM EDT | 110.00 | 1.70 | 1.55 | 2.20 | 0.00 | - | 1 | 583 | 35.80% |
| LEN250117P00115000 | 2024-06-20 2:02PM EDT | 115.00 | 2.53 | 2.20 | 2.80 | 0.00 | - | 1 | 626 | 34.54% |
| LEN250117P00120000 | 2024-06-21 9:58AM EDT | 120.00 | 3.35 | 2.20 | 3.60 | 0.00 | - | 1 | 747 | 33.55% |
| LEN250117P00125000 | 2024-06-21 12:50PM EDT | 125.00 | 4.00 | 3.70 | 4.60 | 0.00 | - | 5 | 1,276 | 32.66% |
| LEN250117P00130000 | 2024-06-21 12:44PM EDT | 130.00 | 5.20 | 4.80 | 5.60 | 0.00 | - | 5 | 1,836 | 31.20% |
| LEN250117P00135000 | 2024-06-20 2:53PM EDT | 135.00 | 6.61 | 6.20 | 7.10 | 0.00 | - | 19 | 494 | 30.57% |
| LEN250117P00140000 | 2024-06-25 12:10PM EDT | 140.00 | 9.00 | 7.80 | 8.70 | +1.31 | +17.04% | 12 | 794 | 29.54% |
| LEN250117P00145000 | 2024-06-21 3:15PM EDT | 145.00 | 9.80 | 8.30 | 10.60 | 0.00 | - | 2 | 431 | 28.60% |
| LEN250117P00150000 | 2024-06-24 10:20AM EDT | 150.00 | 11.80 | 10.90 | 12.80 | 0.00 | - | 74 | 709 | 27.69% |
| LEN250117P00155000 | 2024-06-24 10:32AM EDT | 155.00 | 14.40 | 14.30 | 15.30 | 0.00 | - | 13 | 537 | 26.76% |
| LEN250117P00160000 | 2024-06-21 12:26PM EDT | 160.00 | 17.30 | 16.20 | 18.20 | 0.00 | - | 19 | 285 | 26.02% |
| LEN250117P00165000 | 2024-06-17 3:45PM EDT | 165.00 | 18.60 | 20.20 | 21.40 | 0.00 | - | 51 | 65 | 25.24% |
| LEN250117P00170000 | 2024-06-25 3:15PM EDT | 170.00 | 24.50 | 24.00 | 25.90 | +7.50 | +44.12% | 1 | 77 | 27.09% |
| LEN250117P00175000 | 2024-06-25 3:15PM EDT | 175.00 | 28.24 | 26.30 | 29.90 | +0.84 | +3.07% | 1 | 31 | 27.20% |
| LEN250117P00180000 | 2024-05-21 3:55PM EDT | 180.00 | 24.20 | 31.90 | 32.90 | 0.00 | - | 4 | 23 | 23.37% |
| LEN250117P00185000 | 2024-05-21 3:49PM EDT | 185.00 | 27.50 | 34.80 | 37.50 | 0.00 | - | 1 | 28 | 23.96% |
| LEN250117P00190000 | 2024-02-05 3:35PM EDT | 190.00 | 39.80 | 34.30 | 35.00 | 0.00 | - | 2 | 8 | 0.00% |
| LEN250117P00195000 | 2024-01-30 4:04PM EDT | 195.00 | 44.60 | 37.50 | 41.20 | 0.00 | - | 2 | 17 | 0.00% |
| LEN250117P00200000 | 2024-04-19 3:47PM EDT | 200.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.