Lennar Corporation (LEN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426C00120000 | 2024-04-22 2:51PM EDT | 120.00 | 32.40 | 33.50 | 35.00 | 0.00 | - | 1 | 0 | 166.41% |
| LEN240426C00135000 | 2024-04-22 11:17AM EDT | 135.00 | 15.50 | 17.50 | 20.00 | 0.00 | - | 30 | 0 | 148.54% |
| LEN240426C00140000 | 2024-04-23 11:55AM EDT | 140.00 | 16.03 | 12.70 | 14.50 | 0.00 | - | 4 | 4 | 93.36% |
| LEN240426C00145000 | 2024-04-16 2:25PM EDT | 145.00 | 8.50 | 8.00 | 11.00 | 0.00 | - | 5 | 0 | 66.50% |
| LEN240426C00146000 | 2024-04-15 11:52AM EDT | 146.00 | 12.90 | 7.00 | 9.00 | 0.00 | - | - | 2 | 80.37% |
| LEN240426C00147000 | 2024-04-16 10:52AM EDT | 147.00 | 6.50 | 6.90 | 8.10 | 0.00 | - | - | 11 | 55.37% |
| LEN240426C00148000 | 2024-04-23 12:03PM EDT | 148.00 | 8.13 | 6.10 | 8.40 | 0.00 | - | 9 | 31 | 74.76% |
| LEN240426C00149000 | 2024-04-22 2:40PM EDT | 149.00 | 4.00 | 5.20 | 7.20 | 0.00 | - | 18 | 42 | 66.21% |
| LEN240426C00150000 | 2024-04-23 10:00AM EDT | 150.00 | 4.24 | 4.20 | 6.80 | 0.00 | - | 1 | 101 | 66.85% |
| LEN240426C00152500 | 2024-04-24 11:56AM EDT | 152.50 | 2.05 | 2.45 | 2.60 | -1.95 | -48.75% | 5 | 426 | 36.82% |
| LEN240426C00155000 | 2024-04-24 3:56PM EDT | 155.00 | 1.11 | 1.05 | 1.20 | -1.29 | -53.75% | 18 | 246 | 35.11% |
| LEN240426C00157500 | 2024-04-24 3:15PM EDT | 157.50 | 0.37 | 0.35 | 0.45 | -0.84 | -69.42% | 106 | 184 | 34.86% |
| LEN240426C00160000 | 2024-04-24 11:17AM EDT | 160.00 | 0.13 | 0.05 | 0.15 | -0.28 | -68.29% | 19 | 517 | 35.94% |
| LEN240426C00162500 | 2024-04-24 11:18AM EDT | 162.50 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 7 | 182 | 42.97% |
| LEN240426C00165000 | 2024-04-23 2:29PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 739 | 52.54% |
| LEN240426C00167500 | 2024-04-19 2:15PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 55.08% |
| LEN240426C00170000 | 2024-04-24 1:04PM EDT | 170.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 2 | 129 | 63.28% |
| LEN240426C00172500 | 2024-04-24 1:04PM EDT | 172.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 31 | 71.09% |
| LEN240426C00175000 | 2024-04-18 2:49PM EDT | 175.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 93.75% |
| LEN240426C00177500 | 2024-04-01 1:28PM EDT | 177.50 | 1.46 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 102.15% |
| LEN240426C00180000 | 2024-04-16 11:43AM EDT | 180.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 22 | 110.35% |
| LEN240426C00182500 | 2024-04-10 9:30AM EDT | 182.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 11 | 118.36% |
| LEN240426C00185000 | 2024-04-16 11:22AM EDT | 185.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 15 | 126.17% |
| LEN240426C00187500 | 2024-04-10 9:30AM EDT | 187.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 133.59% |
| LEN240426C00190000 | 2024-03-13 3:30PM EDT | 190.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 147.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426P00120000 | 2024-03-14 3:18PM EDT | 120.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 178.32% |
| LEN240426P00130000 | 2024-04-19 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 94.53% |
| LEN240426P00135000 | 2024-04-23 10:02AM EDT | 135.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 10 | 22 | 107.23% |
| LEN240426P00139000 | 2024-04-18 11:43AM EDT | 139.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 60.94% |
| LEN240426P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 16 | 45 | 63.28% |
| LEN240426P00144000 | 2024-04-24 9:38AM EDT | 144.00 | 0.09 | 0.00 | 0.45 | -0.41 | -82.00% | 1 | 15 | 63.09% |
| LEN240426P00145000 | 2024-04-24 3:49PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 15 | 438 | 52.93% |
| LEN240426P00146000 | 2024-04-23 12:15PM EDT | 146.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 48.15% |
| LEN240426P00147000 | 2024-04-19 3:38PM EDT | 147.00 | 1.60 | 0.05 | 0.15 | 0.00 | - | 8 | 34 | 43.36% |
| LEN240426P00148000 | 2024-04-23 3:17PM EDT | 148.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 212 | 41.31% |
| LEN240426P00149000 | 2024-04-24 1:51PM EDT | 149.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 7 | 276 | 38.48% |
| LEN240426P00150000 | 2024-04-24 3:49PM EDT | 150.00 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 31 | 961 | 38.62% |
| LEN240426P00152500 | 2024-04-24 2:22PM EDT | 152.50 | 1.07 | 0.75 | 0.90 | +0.45 | +72.58% | 40 | 699 | 34.91% |
| LEN240426P00155000 | 2024-04-24 12:20PM EDT | 155.00 | 2.12 | 1.90 | 2.00 | +0.82 | +63.08% | 166 | 865 | 33.30% |
| LEN240426P00157500 | 2024-04-24 3:23PM EDT | 157.50 | 3.83 | 3.00 | 3.90 | +1.14 | +42.38% | 519 | 495 | 37.01% |
| LEN240426P00160000 | 2024-04-24 3:41PM EDT | 160.00 | 6.13 | 4.40 | 7.00 | +1.73 | +39.32% | 3 | 261 | 70.02% |
| LEN240426P00162500 | 2024-04-24 1:38PM EDT | 162.50 | 8.65 | 7.80 | 9.40 | -3.28 | -27.49% | 5 | 21 | 51.17% |
| LEN240426P00165000 | 2024-04-24 2:26PM EDT | 165.00 | 11.20 | 9.70 | 12.40 | +2.25 | +25.14% | 58 | 13 | 58.50% |
| LEN240426P00167500 | 2024-04-24 2:50PM EDT | 167.50 | 14.20 | 12.30 | 15.10 | +2.38 | +20.14% | 58 | 14 | 78.61% |
| LEN240426P00170000 | 2024-04-24 2:26PM EDT | 170.00 | 16.60 | 13.90 | 17.60 | +1.00 | +6.41% | 65 | 26 | 145.61% |
| LEN240426P00172500 | 2024-04-24 2:54PM EDT | 172.50 | 18.70 | 16.30 | 19.00 | -2.50 | -11.79% | 8 | 6 | 115.92% |
| LEN240426P00187500 | 2024-03-11 10:07AM EDT | 187.50 | 26.40 | 25.80 | 29.60 | 0.00 | - | 10 | 0 | 0.00% |
| LEN240426P00200000 | 2024-04-24 2:50PM EDT | 200.00 | 46.00 | 44.30 | 47.20 | +2.40 | +5.50% | 3 | 1 | 257.81% |
© 2024 Yahoo. All rights reserved.