Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2024-06-18 3:56PM EDT | 60.00 | 91.53 | 89.60 | 93.90 | 0.00 | - | 1 | 4 | 54.29% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 61.19% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 64.00% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 78.07% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 64.94% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 73.40% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 61.85% |
| LEN260116C00100000 | 2024-06-18 10:03AM EDT | 100.00 | 60.45 | 56.10 | 59.60 | 0.00 | - | 3 | 244 | 47.17% |
| LEN260116C00110000 | 2024-06-18 2:14PM EDT | 110.00 | 51.52 | 48.60 | 52.20 | 0.00 | - | 8 | 113 | 44.89% |
| LEN260116C00115000 | 2024-06-18 2:14PM EDT | 115.00 | 47.92 | 45.40 | 49.50 | 0.00 | - | 8 | 69 | 45.31% |
| LEN260116C00120000 | 2024-03-26 11:02AM EDT | 120.00 | 61.50 | 45.40 | 49.00 | 0.00 | - | 1 | 37 | 49.13% |
| LEN260116C00125000 | 2024-06-17 2:39PM EDT | 125.00 | 49.30 | 39.80 | 41.20 | 0.00 | - | 1 | 9 | 40.66% |
| LEN260116C00130000 | 2024-03-21 10:11AM EDT | 130.00 | 52.56 | 38.50 | 42.50 | 0.00 | - | 5 | 77 | 46.70% |
| LEN260116C00135000 | 2024-06-24 3:26PM EDT | 135.00 | 35.90 | 33.80 | 35.30 | 0.00 | - | 4 | 218 | 39.42% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 140.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| LEN260116C00145000 | 2024-06-21 9:30AM EDT | 145.00 | 30.12 | 26.40 | 30.50 | 0.00 | - | 1 | 103 | 39.05% |
| LEN260116C00150000 | 2024-06-20 11:46AM EDT | 150.00 | 26.00 | 25.70 | 27.70 | 0.00 | - | 1 | 95 | 38.03% |
| LEN260116C00155000 | 2024-06-24 10:52AM EDT | 155.00 | 25.20 | 23.40 | 24.20 | 0.00 | - | 5 | 87 | 35.91% |
| LEN260116C00160000 | 2024-06-18 11:34AM EDT | 160.00 | 22.81 | 21.20 | 22.10 | 0.00 | - | 5 | 51 | 35.54% |
| LEN260116C00165000 | 2024-06-24 10:52AM EDT | 165.00 | 20.55 | 19.10 | 20.20 | 0.00 | - | 5 | 8 | 35.27% |
| LEN260116C00170000 | 2024-06-17 9:33AM EDT | 170.00 | 21.90 | 17.10 | 18.60 | 0.00 | - | 1 | 1,480 | 35.23% |
| LEN260116C00175000 | 2024-05-15 11:38AM EDT | 175.00 | 28.40 | 19.70 | 20.90 | 0.00 | - | 2 | 969 | 40.31% |
| LEN260116C00180000 | 2024-06-25 11:23AM EDT | 180.00 | 13.70 | 13.70 | 16.30 | -1.00 | -6.80% | 1 | 73 | 35.93% |
| LEN260116C00185000 | 2024-06-07 12:08PM EDT | 185.00 | 16.00 | 12.20 | 14.20 | 0.00 | - | 9 | 35 | 34.74% |
| LEN260116C00190000 | 2024-06-07 12:05PM EDT | 190.00 | 14.60 | 10.80 | 13.50 | 0.00 | - | 3 | 12 | 35.37% |
| LEN260116C00195000 | 2024-06-14 12:41PM EDT | 195.00 | 13.00 | 9.50 | 10.40 | 0.00 | - | 7 | 137 | 32.38% |
| LEN260116C00200000 | 2024-06-17 3:53PM EDT | 200.00 | 13.30 | 8.40 | 11.00 | 0.00 | - | 1 | 139 | 34.70% |
| LEN260116C00210000 | 2024-06-17 12:33PM EDT | 210.00 | 10.30 | 6.40 | 7.30 | 0.00 | - | 10 | 15 | 31.46% |
| LEN260116C00220000 | 2024-06-12 1:13PM EDT | 220.00 | 8.40 | 4.90 | 5.80 | 0.00 | - | 6 | 6 | 31.09% |
| LEN260116C00230000 | 2024-06-18 10:53AM EDT | 230.00 | 5.10 | 3.60 | 4.50 | 0.00 | - | 1 | 45 | 30.58% |
| LEN260116C00240000 | 2024-06-24 10:15AM EDT | 240.00 | 3.58 | 2.75 | 3.50 | 0.00 | - | 4 | 28 | 30.20% |
| LEN260116C00250000 | 2024-06-21 12:27PM EDT | 250.00 | 2.58 | 2.05 | 2.70 | 0.00 | - | 20 | 24 | 29.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-06-14 3:45PM EDT | 55.00 | 1.20 | 0.50 | 1.65 | 0.00 | - | 1 | 32 | 52.91% |
| LEN260116P00060000 | 2024-06-18 10:31AM EDT | 60.00 | 1.55 | 0.45 | 2.45 | 0.00 | - | 3 | 168 | 53.66% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 55.19% |
| LEN260116P00070000 | 2024-03-21 2:32PM EDT | 70.00 | 1.76 | 1.95 | 2.40 | 0.00 | - | 1 | 112 | 45.47% |
| LEN260116P00075000 | 2024-04-19 12:36PM EDT | 75.00 | 2.70 | 0.85 | 2.70 | 0.00 | - | 1 | 16 | 43.30% |
| LEN260116P00080000 | 2024-05-22 10:55AM EDT | 80.00 | 2.40 | 0.20 | 2.55 | 0.00 | - | 5 | 25 | 39.28% |
| LEN260116P00085000 | 2024-04-18 12:06PM EDT | 85.00 | 3.47 | 1.45 | 2.75 | 0.00 | - | 1 | 2 | 36.92% |
| LEN260116P00090000 | 2024-03-27 3:13PM EDT | 90.00 | 3.27 | 3.60 | 4.10 | 0.00 | - | 9 | 9 | 38.39% |
| LEN260116P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 1 | 21 | 34.06% |
| LEN260116P00100000 | 2024-06-17 3:38PM EDT | 100.00 | 4.65 | 4.20 | 5.00 | 0.00 | - | 2 | 555 | 34.63% |
| LEN260116P00110000 | 2024-06-25 3:55PM EDT | 110.00 | 6.30 | 6.10 | 6.80 | +0.32 | +5.35% | 6 | 48 | 32.64% |
| LEN260116P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| LEN260116P00120000 | 2024-06-18 1:13PM EDT | 120.00 | 9.11 | 8.40 | 9.10 | 0.00 | - | 11 | 28 | 30.82% |
| LEN260116P00125000 | 2024-05-23 12:17PM EDT | 125.00 | 10.00 | 9.00 | 10.10 | 0.00 | - | 3 | 12 | 29.36% |
| LEN260116P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 12.30 | 10.90 | 12.00 | 0.00 | - | 1 | 24 | 29.18% |
| LEN260116P00135000 | 2024-06-25 3:55PM EDT | 135.00 | 13.30 | 12.10 | 13.20 | +0.30 | +2.31% | 13 | 7 | 27.66% |
| LEN260116P00140000 | 2024-05-23 12:22PM EDT | 140.00 | 14.90 | 14.40 | 15.10 | 0.00 | - | 1 | 17 | 26.99% |
| LEN260116P00145000 | 2024-06-10 12:05PM EDT | 145.00 | 17.30 | 16.80 | 17.80 | 0.00 | - | 1 | 16 | 27.18% |
| LEN260116P00150000 | 2024-06-20 12:21PM EDT | 150.00 | 19.80 | 19.10 | 20.00 | 0.00 | - | 4 | 199 | 26.40% |
| LEN260116P00155000 | 2024-06-18 1:05PM EDT | 155.00 | 21.00 | 21.50 | 22.50 | 0.00 | - | 27 | 53 | 25.79% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 160.00 | 18.34 | 23.50 | 25.40 | 0.00 | - | 2 | 34 | 25.46% |
| LEN260116P00165000 | 2024-06-04 9:33AM EDT | 165.00 | 24.14 | 26.30 | 27.90 | 0.00 | - | 10 | 22 | 24.33% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 170.00 | 30.75 | 23.60 | 24.60 | 0.00 | - | 1 | 89 | 14.22% |
| LEN260116P00175000 | 2024-03-07 2:29PM EDT | 175.00 | 28.04 | 26.80 | 28.00 | 0.00 | - | 5 | 39 | 12.89% |
| LEN260116P00180000 | 2024-06-18 1:13PM EDT | 180.00 | 37.03 | 34.60 | 37.20 | 0.00 | - | 1 | 19 | 21.71% |
| LEN260116P00185000 | 2024-05-15 11:04AM EDT | 185.00 | 31.20 | 37.20 | 39.10 | 0.00 | - | 19 | 23 | 17.88% |
| LEN260116P00190000 | 2024-05-17 10:44AM EDT | 190.00 | 35.06 | 40.80 | 42.00 | 0.00 | - | 1 | 1 | 14.27% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.