Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN251219C00075000 | 2023-05-03 9:32AM EDT | 75.00 | 48.70 | 42.60 | 47.30 | 0.00 | - | 1 | 6 | 0.00% |
| LEN251219C00080000 | 2024-03-11 10:10AM EDT | 80.00 | 87.40 | 83.70 | 87.80 | 0.00 | - | 5 | 50 | 82.01% |
| LEN251219C00085000 | 2023-12-22 2:17PM EDT | 85.00 | 69.93 | 65.90 | 69.50 | 0.00 | - | 10 | 10 | 46.67% |
| LEN251219C00090000 | 2023-09-26 10:43AM EDT | 90.00 | 39.20 | 30.30 | 33.00 | 0.00 | - | 2 | 91 | 0.00% |
| LEN251219C00095000 | 2023-06-15 9:38AM EDT | 95.00 | 41.52 | 52.20 | 54.80 | 0.00 | - | 1 | 2 | 22.02% |
| LEN251219C00097500 | 2024-01-19 3:44PM EDT | 97.50 | 63.15 | 60.50 | 63.40 | 0.00 | - | 60 | 68 | 53.26% |
| LEN251219C00100000 | 2024-06-20 9:36AM EDT | 100.00 | 59.10 | 57.10 | 58.30 | 0.00 | - | 2 | 127 | 45.46% |
| LEN251219C00105000 | 2024-02-01 3:40PM EDT | 105.00 | 59.50 | 65.80 | 67.40 | 0.00 | - | 2 | 11 | 68.57% |
| LEN251219C00110000 | 2024-06-20 10:43AM EDT | 110.00 | 50.60 | 48.60 | 51.70 | 0.00 | - | 1 | 145 | 45.06% |
| LEN251219C00115000 | 2024-01-29 1:20PM EDT | 115.00 | 47.00 | 52.00 | 53.70 | 0.00 | - | 2 | 170 | 52.52% |
| LEN251219C00120000 | 2024-06-10 12:28PM EDT | 120.00 | 49.00 | 42.30 | 43.70 | 0.00 | - | 2 | 82 | 41.23% |
| LEN251219C00125000 | 2024-06-04 10:14AM EDT | 125.00 | 48.75 | 39.20 | 40.80 | 0.00 | - | 2 | 94 | 41.03% |
| LEN251219C00130000 | 2024-06-17 12:12PM EDT | 130.00 | 42.70 | 35.90 | 37.30 | 0.00 | - | 89 | 90 | 39.65% |
| LEN251219C00135000 | 2024-04-02 1:44PM EDT | 135.00 | 46.10 | 39.90 | 41.50 | 0.00 | - | 1 | 1 | 49.92% |
| LEN251219C00140000 | 2024-04-25 1:08PM EDT | 140.00 | 34.73 | 35.50 | 38.40 | 0.00 | - | 2 | 13 | 48.52% |
| LEN251219C00145000 | 2024-06-18 11:46AM EDT | 145.00 | 28.30 | 27.30 | 28.70 | 0.00 | - | 3 | 9 | 37.45% |
| LEN251219C00150000 | 2024-06-13 9:45AM EDT | 150.00 | 31.06 | 24.80 | 26.00 | 0.00 | - | 1 | 21 | 36.60% |
| LEN251219C00155000 | 2024-05-24 9:32AM EDT | 155.00 | 29.10 | 24.30 | 25.20 | 0.00 | - | 2 | 24 | 38.22% |
| LEN251219C00160000 | 2024-06-21 10:23AM EDT | 160.00 | 21.55 | 20.20 | 21.40 | 0.00 | - | 23 | 50 | 35.48% |
| LEN251219C00165000 | 2024-05-24 1:44PM EDT | 165.00 | 24.50 | 19.80 | 20.80 | 0.00 | - | 3 | 178 | 37.00% |
| LEN251219C00170000 | 2024-04-25 1:06PM EDT | 170.00 | 21.38 | 21.50 | 23.20 | 0.00 | - | 7 | 249 | 42.48% |
| LEN251219C00175000 | 2024-06-04 3:56PM EDT | 175.00 | 21.70 | 14.60 | 15.80 | 0.00 | - | 1 | 525 | 34.26% |
| LEN251219C00180000 | 2024-06-07 1:56PM EDT | 180.00 | 17.68 | 13.10 | 14.30 | 0.00 | - | 3 | 177 | 34.02% |
| LEN251219C00185000 | 2024-03-08 4:50PM EDT | 185.00 | 22.88 | 22.50 | 23.90 | 0.00 | - | 10 | 49 | 49.21% |
| LEN251219C00190000 | 2024-01-11 12:41PM EDT | 190.00 | 15.10 | 15.10 | 16.10 | 0.00 | - | 9 | 249 | 40.02% |
| LEN251219C00195000 | 2024-02-23 10:55AM EDT | 195.00 | 15.00 | 18.80 | 20.20 | 0.00 | - | 1 | 11 | 47.41% |
| LEN251219C00200000 | 2024-04-02 2:08PM EDT | 200.00 | 15.80 | 12.20 | 13.60 | 0.00 | - | 30 | 51 | 39.48% |
| LEN251219C00210000 | 2024-06-20 3:50PM EDT | 210.00 | 6.80 | 6.10 | 8.40 | 0.00 | - | 5 | 6 | 34.12% |
| LEN251219C00220000 | 2024-04-16 10:03AM EDT | 220.00 | 8.04 | 10.80 | 11.80 | 0.00 | - | 3 | 10 | 42.07% |
| LEN251219C00230000 | 2024-03-05 12:24PM EDT | 230.00 | 8.86 | 9.50 | 10.70 | 0.00 | - | 1 | 60 | 42.65% |
| LEN251219C00240000 | 2024-06-20 1:01PM EDT | 240.00 | 2.90 | 2.70 | 3.30 | 0.00 | - | 19 | 222 | 30.48% |
| LEN251219C00250000 | 2024-06-18 1:30PM EDT | 250.00 | 2.50 | 1.90 | 2.55 | 0.00 | - | 4 | 5 | 30.17% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN251219P00050000 | 2024-05-03 11:02AM EDT | 50.00 | 0.80 | 0.15 | 1.35 | 0.00 | - | 6 | 158 | 50.17% |
| LEN251219P00055000 | 2023-10-19 1:48PM EDT | 55.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 61.50% |
| LEN251219P00060000 | 2024-03-22 10:00AM EDT | 60.00 | 1.10 | 0.60 | 1.70 | 0.00 | - | 2 | 11 | 50.33% |
| LEN251219P00065000 | 2024-02-26 1:56PM EDT | 65.00 | 1.55 | 1.10 | 1.60 | 0.00 | - | 1 | 32 | 45.75% |
| LEN251219P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.60 | 1.25 | 2.30 | 0.00 | - | 2 | 35 | 46.11% |
| LEN251219P00075000 | 2024-04-16 9:33AM EDT | 75.00 | 2.30 | 1.25 | 2.50 | 0.00 | - | 2 | 104 | 43.48% |
| LEN251219P00080000 | 2024-05-28 2:13PM EDT | 80.00 | 2.20 | 1.75 | 2.45 | 0.00 | - | 2 | 90 | 39.84% |
| LEN251219P00085000 | 2024-05-03 9:43AM EDT | 85.00 | 2.39 | 2.15 | 2.75 | 0.00 | - | 1 | 3 | 37.86% |
| LEN251219P00087500 | 2023-12-13 12:15PM EDT | 87.50 | 5.13 | 2.65 | 3.80 | 0.00 | - | 1 | 1 | 40.05% |
| LEN251219P00090000 | 2024-06-10 12:26PM EDT | 90.00 | 3.00 | 2.70 | 3.40 | 0.00 | - | 1 | 38 | 37.07% |
| LEN251219P00092500 | 2024-01-08 12:38PM EDT | 92.50 | 5.10 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 38.95% |
| LEN251219P00095000 | 2024-01-23 3:51PM EDT | 95.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | 10 | 19 | 37.61% |
| LEN251219P00097500 | 2024-04-18 10:07AM EDT | 97.50 | 4.60 | 3.20 | 3.80 | 0.00 | - | 1 | 18 | 33.70% |
| LEN251219P00100000 | 2024-06-21 10:47AM EDT | 100.00 | 4.30 | 4.00 | 4.70 | 0.00 | - | 1 | 119 | 34.71% |
| LEN251219P00105000 | 2024-05-10 2:01PM EDT | 105.00 | 4.39 | 4.90 | 5.30 | 0.00 | - | 1 | 4 | 33.15% |
| LEN251219P00110000 | 2024-06-25 2:21PM EDT | 110.00 | 6.00 | 5.70 | 6.30 | +0.91 | +17.88% | 1 | 5 | 32.37% |
| LEN251219P00115000 | 2024-06-25 1:46PM EDT | 115.00 | 7.10 | 6.80 | 7.30 | +1.00 | +16.39% | 2 | 44 | 31.35% |
| LEN251219P00120000 | 2024-06-25 1:13PM EDT | 120.00 | 8.30 | 7.60 | 8.60 | +0.20 | +2.47% | 5 | 26 | 30.68% |
| LEN251219P00125000 | 2023-08-09 9:35AM EDT | 125.00 | 20.85 | 22.60 | 24.10 | 0.00 | - | - | 30 | 52.16% |
| LEN251219P00130000 | 2023-12-01 11:32AM EDT | 130.00 | 19.70 | 11.60 | 13.90 | 0.00 | - | 1 | 3 | 32.97% |
| LEN251219P00135000 | 2023-06-20 9:45AM EDT | 135.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LEN251219P00140000 | 2024-03-22 10:28AM EDT | 140.00 | 12.32 | 15.20 | 17.00 | 0.00 | - | 1 | 3 | 30.47% |
| LEN251219P00145000 | 2024-06-21 3:52PM EDT | 145.00 | 16.15 | 16.40 | 17.60 | 0.00 | - | 1 | 56 | 27.58% |
| LEN251219P00150000 | 2024-05-17 12:44PM EDT | 150.00 | 15.50 | 18.10 | 19.30 | 0.00 | - | 1 | 229 | 26.10% |
| LEN251219P00155000 | 2023-12-19 2:21PM EDT | 155.00 | 23.16 | 22.60 | 23.60 | 0.00 | - | 14 | 57 | 27.96% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 160.00 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 26.11% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 165.00 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 20.85% |
| LEN251219P00170000 | 2024-06-03 3:19PM EDT | 170.00 | 25.70 | 29.30 | 30.60 | 0.00 | - | 1 | 82 | 23.78% |
| LEN251219P00185000 | 2024-04-26 10:54AM EDT | 185.00 | 37.92 | 36.00 | 39.00 | 0.00 | - | 1 | 1 | 18.14% |
| LEN251219P00190000 | 2024-06-18 12:44PM EDT | 190.00 | 43.90 | 41.90 | 44.60 | 0.00 | - | 1 | 42 | 20.70% |
| LEN251219P00200000 | 2024-05-15 12:03PM EDT | 200.00 | 40.00 | 47.60 | 49.90 | 0.00 | - | 2 | 0 | 0.00% |
| LEN251219P00230000 | 2024-03-05 12:46PM EDT | 230.00 | 70.25 | 65.80 | 69.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.