Singapore markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.90+0.44 (+0.28%)
At close: 04:00PM EDT
159.68 -0.22 (-0.14%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240419C001150002024-03-22 3:04PM EDT115.0052.4042.9046.700.00-22190.48%
LEN240419C001200002024-03-14 1:45PM EDT120.0035.5238.0041.300.00-10159.86%
LEN240419C001250002024-03-14 3:42PM EDT125.0028.9034.1036.300.00-1818100.29%
LEN240419C001300002024-04-02 3:28PM EDT130.0033.1528.1030.600.00-2528104.00%
LEN240419C001350002024-03-07 4:12PM EDT135.0032.0929.7033.600.00-2150200.66%
LEN240419C001400002024-04-12 11:09AM EDT140.0019.8018.2022.50-3.62-15.46%46766.21%
LEN240419C001450002024-04-10 1:26PM EDT145.0014.0513.1016.700.00-36380.93%
LEN240419C001480002024-04-12 11:53AM EDT148.0011.9711.9013.700.00-10054.05%
LEN240419C001490002024-04-10 10:29AM EDT149.0011.5010.5013.10+11.50--250.83%
LEN240419C001500002024-04-10 1:26PM EDT150.0010.0010.0012.000.00-312951.20%
LEN240419C001525002024-04-11 9:58AM EDT152.507.507.8010.00+7.50--364.11%
LEN240419C001550002024-04-12 2:37PM EDT155.005.406.206.60-1.00-15.62%614841.82%
LEN240419C001575002024-04-12 11:53AM EDT157.504.204.504.80+0.69+19.66%118339.58%
LEN240419C001600002024-04-12 3:52PM EDT160.003.003.103.30-0.40-11.76%10246737.92%
LEN240419C001625002024-04-12 1:37PM EDT162.501.852.002.20-0.35-15.91%9638837.50%
LEN240419C001650002024-04-12 3:54PM EDT165.001.201.201.35-0.07-5.51%1251,18636.67%
LEN240419C001675002024-04-12 3:55PM EDT167.500.700.700.75-0.06-7.89%42863235.60%
LEN240419C001700002024-04-12 12:48PM EDT170.000.460.350.50+0.06+15.00%172,59037.50%
LEN240419C001725002024-04-11 2:55PM EDT172.500.200.150.250.00-11452336.62%
LEN240419C001750002024-04-12 3:21PM EDT175.000.120.050.20-0.03-20.00%111,95539.94%
LEN240419C001775002024-04-12 12:51PM EDT177.500.080.000.15-0.02-20.00%120342.48%
LEN240419C001800002024-04-12 12:05PM EDT180.000.050.000.10-0.05-50.00%862,67043.85%
LEN240419C001850002024-04-11 12:18PM EDT185.000.050.000.200.00-178352.15%
LEN240419C001900002024-04-05 2:30PM EDT190.000.150.000.050.00-1502,26850.00%
LEN240419C001950002024-03-14 3:40PM EDT195.000.070.000.250.00-131669.73%
LEN240419C002000002024-03-20 2:00PM EDT200.000.130.000.250.00-15277.15%
LEN240419C002100002024-03-15 2:47PM EDT210.000.030.000.150.00-143084.96%
LEN240419C002200002024-04-01 1:45PM EDT220.000.060.000.250.00--1103.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240419P000800002024-03-15 1:00PM EDT80.000.150.000.100.00--1195.31%
LEN240419P000950002024-03-21 10:45AM EDT95.000.010.000.050.00-4307139.06%
LEN240419P001000002024-03-01 10:40AM EDT100.000.050.000.250.00-22153.13%
LEN240419P001150002024-04-11 1:16PM EDT115.000.010.000.050.00-1391.41%
LEN240419P001200002024-03-22 10:02AM EDT120.000.050.000.300.00-15101.76%
LEN240419P001250002024-04-10 9:30AM EDT125.000.050.000.100.00-917776.17%
LEN240419P001300002024-04-08 1:43PM EDT130.000.050.000.400.00-46180.66%
LEN240419P001350002024-04-08 1:43PM EDT135.000.050.050.450.00-252971.00%
LEN240419P001400002024-04-12 12:23PM EDT140.000.100.050.20-0.05-33.33%764451.17%
LEN240419P001430002024-03-28 2:41PM EDT143.000.200.050.300.00-1252.64%
LEN240419P001440002024-04-12 1:02PM EDT144.000.210.150.250.00-31048.05%
LEN240419P001450002024-04-12 2:37PM EDT145.000.250.150.25+0.05+25.00%229445.51%
LEN240419P001460002024-04-10 10:13AM EDT146.000.360.200.300.00-1444.82%
LEN240419P001470002024-04-12 10:53AM EDT147.000.450.250.35+0.15+50.00%116943.75%
LEN240419P001480002024-04-10 11:48AM EDT148.000.590.300.400.00-34942.48%
LEN240419P001490002024-04-12 3:22PM EDT149.000.500.400.50-0.35-41.18%174342.24%
LEN240419P001500002024-04-12 3:22PM EDT150.000.580.450.60+0.15+34.88%878941.60%
LEN240419P001525002024-04-12 3:45PM EDT152.500.900.800.90+0.14+18.42%13813339.31%
LEN240419P001550002024-04-12 3:09PM EDT155.001.601.301.40+0.35+28.00%2888537.77%
LEN240419P001575002024-04-12 3:24PM EDT157.502.372.002.20+0.52+28.11%1291,13337.18%
LEN240419P001600002024-04-12 3:55PM EDT160.003.203.003.30+0.30+10.34%12155136.78%
LEN240419P001625002024-04-12 11:09AM EDT162.505.274.404.70+0.97+22.56%551336.33%
LEN240419P001650002024-04-12 3:05PM EDT165.007.316.106.50+1.01+16.03%227937.35%
LEN240419P001675002024-04-12 12:15PM EDT167.508.706.808.50+0.50+6.10%214038.11%
LEN240419P001700002024-04-12 12:51PM EDT170.0010.488.5010.70+0.04+0.38%124639.60%
LEN240419P001725002024-04-10 2:51PM EDT172.5015.5511.8013.100.00-3943.60%
LEN240419P001750002024-04-01 2:41PM EDT175.007.6014.1016.500.00-4467.68%
LEN240419P001775002024-04-02 9:35AM EDT177.5016.4915.8019.200.00-1077.78%