Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00165000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.55 | +0.20 | +80.00% | 257 | 581 | 30.37% |
| LEN240517C00165000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 1.55 | 1.20 | 1.35 | +1.05 | +210.00% | 298 | 1,344 | 30.57% |
| LEN240524C00165000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 2.35 | 1.90 | 2.10 | +0.65 | +38.24% | 4 | 26 | 30.92% |
| LEN240531C00165000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 2.70 | 2.40 | 2.70 | +0.85 | +45.95% | 1 | 13 | 30.66% |
| LEN240607C00165000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 3.79 | 2.95 | 3.30 | +2.00 | +111.73% | 3 | 9 | 30.80% |
| LEN240621C00165000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 4.90 | 4.70 | 5.00 | +1.40 | +40.00% | 59 | 660 | 33.81% |
| LEN240719C00165000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 7.00 | 6.40 | 6.70 | +2.40 | +52.17% | 14 | 175 | 33.02% |
| LEN240816C00165000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 8.50 | 8.20 | 8.40 | +2.20 | +34.92% | 61 | 1,488 | 33.38% |
| LEN241115C00165000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 15.11 | 13.00 | 13.40 | +3.31 | +28.05% | 3 | 64 | 35.29% |
| LEN250117C00165000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 25.62 | 13.60 | 14.90 | 0.00 | - | 3 | 358 | 33.52% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 36.24% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 35.94% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 26.80 | 27.60 | 0.00 | - | 1 | 5 | 37.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00165000 | 2024-05-02 11:18AM EDT | 2024-05-10 | 11.97 | 6.20 | 7.40 | 0.00 | - | 1 | 4 | 29.44% |
| LEN240517P00165000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 5.35 | 7.60 | 8.40 | -5.85 | -52.23% | 1 | 462 | 32.09% |
| LEN240524P00165000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 11.70 | 8.10 | 10.10 | 0.00 | - | 10 | 10 | 39.05% |
| LEN240621P00165000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 9.03 | 10.40 | 10.80 | -3.89 | -30.11% | 7 | 345 | 28.82% |
| LEN240719P00165000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 10.30 | 11.90 | 12.30 | -3.20 | -23.70% | 3 | 171 | 28.42% |
| LEN240816P00165000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 13.10 | 13.20 | 13.50 | -3.30 | -20.12% | 6 | 191 | 27.99% |
| LEN241115P00165000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 16.00 | 16.50 | 16.90 | -3.10 | -16.23% | 22 | 46 | 27.94% |
| LEN250117P00165000 | 2024-04-08 2:20PM EDT | 2025-01-17 | 16.42 | 18.20 | 18.70 | 0.00 | - | 2 | 14 | 27.70% |
| LEN250620P00165000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 25.60 | 21.40 | 21.90 | 0.00 | - | 1 | 17 | 26.72% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 26.12% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 2026-01-16 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 28.20% |
© 2024 Yahoo. All rights reserved.