Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628C00100000 | 2024-06-18 9:50AM EDT | 100.00 | 53.00 | 47.50 | 50.60 | 0.00 | - | - | 1 | 324.02% |
| LEN240628C00130000 | 2024-06-17 3:39PM EDT | 130.00 | 26.70 | 17.60 | 20.50 | 0.00 | - | - | 1 | 142.48% |
| LEN240628C00140000 | 2024-06-18 10:22AM EDT | 140.00 | 13.14 | 7.60 | 10.70 | 0.00 | - | 4 | 1 | 91.26% |
| LEN240628C00143000 | 2024-06-21 11:48AM EDT | 143.00 | 7.50 | 6.30 | 8.20 | 0.00 | - | 4 | 4 | 61.96% |
| LEN240628C00144000 | 2024-06-24 9:58AM EDT | 144.00 | 7.00 | 3.80 | 6.30 | 0.00 | - | 3 | 4 | 57.18% |
| LEN240628C00145000 | 2024-06-24 12:50PM EDT | 145.00 | 6.95 | 4.50 | 5.90 | 0.00 | - | 11 | 18 | 64.11% |
| LEN240628C00146000 | 2024-06-25 9:47AM EDT | 146.00 | 2.95 | 3.60 | 4.00 | -2.99 | -50.34% | 3 | 6 | 37.94% |
| LEN240628C00147000 | 2024-06-25 2:32PM EDT | 147.00 | 2.95 | 2.90 | 3.20 | -1.05 | -26.25% | 4 | 1 | 35.79% |
| LEN240628C00148000 | 2024-06-25 3:29PM EDT | 148.00 | 2.50 | 2.25 | 2.40 | -2.00 | -44.44% | 35 | 31 | 32.52% |
| LEN240628C00149000 | 2024-06-25 3:29PM EDT | 149.00 | 1.87 | 1.65 | 1.85 | -1.08 | -36.61% | 39 | 47 | 32.62% |
| LEN240628C00150000 | 2024-06-25 3:56PM EDT | 150.00 | 1.20 | 1.15 | 1.35 | -0.95 | -44.19% | 22 | 136 | 31.96% |
| LEN240628C00152500 | 2024-06-25 3:56PM EDT | 152.50 | 0.45 | 0.45 | 0.55 | -0.65 | -59.09% | 189 | 274 | 31.64% |
| LEN240628C00155000 | 2024-06-25 1:04PM EDT | 155.00 | 0.11 | 0.10 | 0.20 | -0.32 | -74.42% | 122 | 532 | 32.32% |
| LEN240628C00157500 | 2024-06-25 2:42PM EDT | 157.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 66 | 401 | 35.94% |
| LEN240628C00160000 | 2024-06-25 2:18PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 206 | 554 | 39.06% |
| LEN240628C00162500 | 2024-06-25 10:55AM EDT | 162.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 33 | 262 | 46.29% |
| LEN240628C00165000 | 2024-06-24 1:10PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 314 | 53.13% |
| LEN240628C00167500 | 2024-06-20 3:10PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 57 | 54.69% |
| LEN240628C00170000 | 2024-06-24 10:56AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 25.00% |
| LEN240628C00172500 | 2024-06-25 10:05AM EDT | 172.50 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 1 | 37 | 66.41% |
| LEN240628C00175000 | 2024-06-24 9:46AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 113 | 78.52% |
| LEN240628C00177500 | 2024-06-21 2:04PM EDT | 177.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 77.34% |
| LEN240628C00180000 | 2024-06-21 2:04PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 82.81% |
| LEN240628C00185000 | 2024-06-21 9:43AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| LEN240628C00190000 | 2024-06-21 3:18PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 103.91% |
| LEN240628C00195000 | 2024-06-17 2:17PM EDT | 195.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 113.28% |
| LEN240628C00210000 | 2024-06-17 2:23PM EDT | 210.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 5 | 223.63% |
| LEN240628C00215000 | 2024-06-17 2:17PM EDT | 215.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 1 | 235.35% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628P00105000 | 2024-06-17 2:22PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 149.22% |
| LEN240628P00110000 | 2024-06-17 10:20AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 131.25% |
| LEN240628P00115000 | 2024-06-20 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 111 | 114.06% |
| LEN240628P00120000 | 2024-06-21 10:55AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 96.88% |
| LEN240628P00125000 | 2024-06-21 12:55PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 102 | 80.47% |
| LEN240628P00130000 | 2024-06-25 2:17PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 110 | 64.06% |
| LEN240628P00135000 | 2024-06-25 12:36PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 4 | 233 | 57.03% |
| LEN240628P00136000 | 2024-06-25 12:44PM EDT | 136.00 | 0.10 | 0.05 | 0.40 | +0.01 | +11.11% | 20 | 1 | 66.02% |
| LEN240628P00139000 | 2024-06-24 1:02PM EDT | 139.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 48.83% |
| LEN240628P00140000 | 2024-06-25 3:41PM EDT | 140.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 10 | 134 | 47.85% |
| LEN240628P00142000 | 2024-06-25 2:35PM EDT | 142.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 153 | 427 | 39.45% |
| LEN240628P00143000 | 2024-06-25 2:28PM EDT | 143.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 9 | 73 | 37.31% |
| LEN240628P00144000 | 2024-06-25 3:27PM EDT | 144.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 89 | 80 | 34.62% |
| LEN240628P00145000 | 2024-06-25 3:39PM EDT | 145.00 | 0.30 | 0.25 | 0.40 | +0.04 | +15.38% | 107 | 483 | 32.91% |
| LEN240628P00146000 | 2024-06-25 2:30PM EDT | 146.00 | 0.50 | 0.40 | 0.55 | +0.19 | +61.29% | 244 | 399 | 31.54% |
| LEN240628P00147000 | 2024-06-25 3:28PM EDT | 147.00 | 0.69 | 0.65 | 0.80 | +0.29 | +72.50% | 59 | 76 | 31.15% |
| LEN240628P00148000 | 2024-06-25 3:29PM EDT | 148.00 | 0.92 | 0.95 | 1.10 | +0.19 | +26.03% | 98 | 319 | 30.18% |
| LEN240628P00149000 | 2024-06-25 3:32PM EDT | 149.00 | 1.50 | 1.35 | 1.50 | +0.50 | +50.00% | 35 | 294 | 29.44% |
| LEN240628P00150000 | 2024-06-25 3:51PM EDT | 150.00 | 2.25 | 1.85 | 2.05 | +1.10 | +95.65% | 71 | 331 | 29.69% |
| LEN240628P00152500 | 2024-06-25 2:34PM EDT | 152.50 | 3.64 | 3.50 | 4.10 | +1.04 | +40.00% | 1 | 133 | 37.06% |
| LEN240628P00155000 | 2024-06-25 11:50AM EDT | 155.00 | 6.79 | 5.60 | 7.50 | +2.68 | +65.21% | 28 | 248 | 71.34% |
| LEN240628P00157500 | 2024-06-25 12:23PM EDT | 157.50 | 10.25 | 7.80 | 8.90 | +4.19 | +69.14% | 25 | 303 | 56.40% |
| LEN240628P00160000 | 2024-06-25 2:12PM EDT | 160.00 | 11.46 | 10.00 | 12.80 | +2.06 | +21.91% | 12 | 27 | 66.99% |
| LEN240628P00162500 | 2024-06-25 12:23PM EDT | 162.50 | 14.91 | 12.50 | 15.10 | +2.61 | +21.22% | 10 | 12 | 73.14% |
| LEN240628P00165000 | 2024-06-21 12:23PM EDT | 165.00 | 14.45 | 14.80 | 17.80 | 0.00 | - | 3 | 2 | 82.42% |
| LEN240628P00167500 | 2024-06-18 10:04AM EDT | 167.50 | 16.60 | 16.10 | 19.90 | 0.00 | - | - | 0 | 129.39% |
| LEN240628P00170000 | 2024-06-25 9:32AM EDT | 170.00 | 20.30 | 19.30 | 22.60 | +0.43 | +2.16% | 1 | 3 | 76.76% |
| LEN240628P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 21.60 | 25.40 | 0.00 | - | - | 0 | 88.67% |
| LEN240628P00175000 | 2024-06-18 11:57AM EDT | 175.00 | 26.05 | 24.00 | 27.00 | 0.00 | - | - | 0 | 145.90% |
| LEN240628P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.66 | 26.60 | 30.30 | 0.00 | - | - | 0 | 97.07% |
© 2024 Yahoo. All rights reserved.