Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00155000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 4.93 | 4.40 | 4.70 | +2.93 | +146.50% | 16 | 51 | 33.40% |
| LEN240517C00155000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 5.90 | 5.50 | 5.70 | +2.39 | +68.09% | 6 | 1,851 | 32.37% |
| LEN240524C00155000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 7.30 | 6.40 | 6.80 | +4.00 | +121.21% | 7 | 15 | 34.06% |
| LEN240531C00155000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 5.30 | 7.00 | 7.40 | 0.00 | - | 5 | 9 | 33.06% |
| LEN240621C00155000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 10.80 | 9.60 | 9.90 | +2.60 | +31.71% | 14 | 732 | 36.11% |
| LEN240719C00155000 | 2024-05-03 12:35PM EDT | 2024-07-19 | 11.72 | 10.40 | 11.60 | +3.12 | +36.28% | 14 | 197 | 34.80% |
| LEN240816C00155000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 11.70 | 13.10 | 13.40 | 0.00 | - | 25 | 130 | 35.23% |
| LEN241115C00155000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 18.40 | 18.00 | 18.40 | +2.80 | +17.95% | 6 | 32 | 36.82% |
| LEN250117C00155000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 18.73 | 20.80 | 21.40 | 0.00 | - | 1 | 448 | 37.81% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 2025-06-20 | 24.00 | 24.80 | 26.80 | 0.00 | - | 1 | 5 | 38.21% |
| LEN251219C00155000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 28.70 | 29.30 | 32.60 | 0.00 | - | 1 | 24 | 39.30% |
| LEN260116C00155000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 29.30 | 31.40 | 32.60 | 0.00 | - | 1 | 81 | 38.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00155000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 1.00 | 1.15 | 1.25 | -1.70 | -62.96% | 70 | 160 | 28.91% |
| LEN240517P00155000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 2.10 | 2.10 | 2.30 | -1.59 | -43.09% | 27 | 720 | 29.79% |
| LEN240524P00155000 | 2024-05-03 11:49AM EDT | 2024-05-24 | 2.91 | 2.65 | 3.00 | -2.99 | -50.68% | 2 | 34 | 29.22% |
| LEN240531P00155000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 2.67 | 3.20 | 3.50 | -2.43 | -47.65% | 1 | 95 | 28.31% |
| LEN240621P00155000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 5.10 | 5.30 | 5.60 | -1.98 | -27.97% | 120 | 515 | 30.79% |
| LEN240719P00155000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.10 | -1.55 | -18.24% | 64 | 478 | 29.87% |
| LEN240816P00155000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 7.85 | 8.10 | 8.40 | -3.05 | -27.98% | 6 | 111 | 29.51% |
| LEN241115P00155000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 12.50 | 11.50 | 11.90 | 0.00 | - | 5 | 82 | 29.33% |
| LEN250117P00155000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 13.30 | 13.30 | 13.70 | -3.20 | -19.39% | 1 | 434 | 28.97% |
| LEN251219P00155000 | 2023-12-19 2:21PM EDT | 2025-12-19 | 23.16 | 22.60 | 23.60 | 0.00 | - | 14 | 57 | 31.74% |
| LEN260116P00155000 | 2024-04-18 11:09AM EDT | 2026-01-16 | 21.50 | 19.50 | 20.40 | 0.00 | - | 3 | 50 | 27.02% |
© 2024 Yahoo. All rights reserved.