Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00090000 | 2024-06-17 11:01AM EDT | 90.00 | 68.80 | 62.90 | 65.90 | 0.00 | - | 1 | 32 | 52.47% |
| LEN250620C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 64.45 | 58.60 | 60.70 | 0.00 | - | 42 | 52 | 52.53% |
| LEN250620C00100000 | 2024-06-07 12:25PM EDT | 100.00 | 60.50 | 54.30 | 56.40 | 0.00 | - | 7 | 7 | 50.36% |
| LEN250620C00105000 | 2024-06-14 3:30PM EDT | 105.00 | 57.00 | 50.20 | 52.00 | 0.00 | - | - | 10 | 47.82% |
| LEN250620C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 63.55 | 45.80 | 49.00 | 0.00 | - | 1 | 3 | 48.75% |
| LEN250620C00120000 | 2024-06-17 10:32AM EDT | 120.00 | 44.61 | 38.40 | 41.40 | 0.00 | - | - | 1 | 45.64% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 52.59% |
| LEN250620C00145000 | 2024-06-13 12:22PM EDT | 145.00 | 27.95 | 22.50 | 25.50 | 0.00 | - | 2 | 2 | 40.33% |
| LEN250620C00150000 | 2024-06-21 9:45AM EDT | 150.00 | 20.00 | 20.10 | 22.00 | 0.00 | - | 1 | 53 | 38.02% |
| LEN250620C00155000 | 2024-06-18 11:38AM EDT | 155.00 | 19.50 | 17.80 | 20.40 | 0.00 | - | 4 | 21 | 38.72% |
| LEN250620C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 22.30 | 15.60 | 17.30 | 0.00 | - | 1 | 21 | 36.60% |
| LEN250620C00165000 | 2024-06-21 12:37PM EDT | 165.00 | 14.90 | 13.60 | 15.10 | 0.00 | - | 21 | 35 | 35.74% |
| LEN250620C00170000 | 2024-06-21 12:37PM EDT | 170.00 | 13.00 | 11.70 | 13.50 | 0.00 | - | 26 | 59 | 35.63% |
| LEN250620C00175000 | 2024-06-21 12:37PM EDT | 175.00 | 11.30 | 10.20 | 11.30 | 0.00 | - | 12 | 16 | 34.21% |
| LEN250620C00180000 | 2024-06-17 9:50AM EDT | 180.00 | 12.20 | 8.80 | 11.00 | 0.00 | - | 1 | 429 | 35.91% |
| LEN250620C00185000 | 2024-05-28 2:38PM EDT | 185.00 | 11.20 | 7.50 | 8.70 | 0.00 | - | 1 | 11 | 33.74% |
| LEN250620C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 14.80 | 6.40 | 7.10 | 0.00 | - | 1 | 350 | 32.53% |
| LEN250620C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 12.75 | 4.70 | 7.80 | 0.00 | - | 19 | 21 | 35.72% |
| LEN250620C00200000 | 2024-06-24 1:04PM EDT | 200.00 | 5.36 | 4.40 | 5.90 | 0.00 | - | 2 | 242 | 33.44% |
| LEN250620C00210000 | 2024-05-30 11:56AM EDT | 210.00 | 6.20 | 3.00 | 4.10 | 0.00 | - | 1 | 50 | 32.22% |
| LEN250620C00220000 | 2024-06-20 1:36PM EDT | 220.00 | 2.05 | 2.10 | 2.70 | 0.00 | - | 10 | 23 | 30.90% |
| LEN250620C00230000 | 2024-06-14 12:35PM EDT | 230.00 | 2.75 | 0.65 | 2.00 | 0.00 | - | 1 | 2 | 30.82% |
| LEN250620C00240000 | 2024-05-07 12:52PM EDT | 240.00 | 3.30 | 2.05 | 4.60 | 0.00 | - | 1 | 15 | 41.12% |
| LEN250620C00250000 | 2024-06-12 1:17PM EDT | 250.00 | 1.73 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 36.48% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 43.67% |
| LEN250620P00095000 | 2024-04-12 11:24AM EDT | 95.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 10 | 10 | 36.12% |
| LEN250620P00100000 | 2024-04-12 3:19PM EDT | 100.00 | 3.16 | 2.30 | 2.50 | 0.00 | - | 10 | 10 | 34.57% |
| LEN250620P00105000 | 2024-06-17 2:53PM EDT | 105.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 10 | 17 | 35.28% |
| LEN250620P00110000 | 2024-06-20 2:49PM EDT | 110.00 | 3.90 | 3.70 | 4.50 | 0.00 | - | 13 | 67 | 34.64% |
| LEN250620P00115000 | 2024-06-20 1:35PM EDT | 115.00 | 4.80 | 4.60 | 7.00 | 0.00 | - | 12 | 44 | 37.72% |
| LEN250620P00120000 | 2024-06-24 10:10AM EDT | 120.00 | 5.60 | 5.20 | 6.20 | 0.00 | - | 1 | 17 | 32.04% |
| LEN250620P00125000 | 2024-06-21 10:38AM EDT | 125.00 | 6.90 | 6.80 | 8.30 | 0.00 | - | 1 | 22 | 33.10% |
| LEN250620P00130000 | 2024-06-25 2:30PM EDT | 130.00 | 8.50 | 7.70 | 10.70 | -0.20 | -2.30% | 3 | 39 | 34.13% |
| LEN250620P00135000 | 2024-05-31 3:55PM EDT | 135.00 | 9.30 | 9.40 | 10.30 | 0.00 | - | 4 | 6 | 29.32% |
| LEN250620P00140000 | 2024-06-20 12:06PM EDT | 140.00 | 12.00 | 11.60 | 12.50 | 0.00 | - | 3 | 77 | 29.26% |
| LEN250620P00145000 | 2024-06-20 3:11PM EDT | 145.00 | 13.90 | 13.60 | 14.60 | 0.00 | - | 1 | 36 | 28.60% |
| LEN250620P00150000 | 2024-06-21 12:38PM EDT | 150.00 | 16.00 | 15.60 | 16.80 | 0.00 | - | 26 | 154 | 27.75% |
| LEN250620P00155000 | 2024-06-24 10:16AM EDT | 155.00 | 17.60 | 18.30 | 20.90 | 0.00 | - | 7 | 47 | 29.73% |
| LEN250620P00160000 | 2024-06-24 10:33AM EDT | 160.00 | 20.60 | 19.90 | 23.80 | 0.00 | - | 39 | 59 | 29.31% |
| LEN250620P00165000 | 2024-05-20 11:25AM EDT | 165.00 | 18.50 | 23.10 | 27.10 | 0.00 | - | 5 | 32 | 29.23% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 170.00 | 20.90 | 25.70 | 29.20 | 0.00 | - | 8 | 25 | 26.67% |
© 2024 Yahoo. All rights reserved.