Singapore markets close in 2 hours 42 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.48-3.14 (-1.85%)
At close: 04:00PM EDT
168.49 +2.01 (+1.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240719C001050002024-06-21 2:20PM EDT105.0045.770.000.000.00-100.00%
LEN240719C001100002024-06-12 9:48AM EDT110.0051.0348.6051.500.00-2400.00%
LEN240719C001150002024-06-21 3:28PM EDT115.0036.300.000.000.00-200.00%
LEN240719C001200002024-07-15 12:28PM EDT120.0041.850.000.000.00-2000.00%
LEN240719C001250002024-07-17 10:54AM EDT125.0042.970.000.000.00-1800.00%
LEN240719C001300002024-07-17 10:12AM EDT130.0037.220.000.000.00-300.00%
LEN240719C001330002024-07-09 10:11AM EDT133.0010.800.000.000.00--00.00%
LEN240719C001350002024-07-12 12:56PM EDT135.0024.700.000.000.00-400.00%
LEN240719C001390002024-07-09 10:01AM EDT139.005.600.000.000.00--00.00%
LEN240719C001400002024-07-16 3:02PM EDT140.0029.120.000.000.00-4100.00%
LEN240719C001410002024-07-11 3:49PM EDT141.0015.320.000.000.00-300.00%
LEN240719C001420002024-07-11 10:34AM EDT142.0011.150.000.000.00-1000.00%
LEN240719C001430002024-07-15 1:58PM EDT143.0017.340.000.000.00-500.00%
LEN240719C001440002024-07-10 3:40PM EDT144.004.200.000.000.00-3100.00%
LEN240719C001450002024-07-16 10:13AM EDT145.0021.050.000.000.00-200.00%
LEN240719C001460002024-07-12 3:22PM EDT146.0014.750.000.000.00-300.00%
LEN240719C001470002024-07-16 3:33PM EDT147.0022.460.000.000.00-100.00%
LEN240719C001480002024-07-12 3:41PM EDT148.0012.380.000.000.00-10200.00%
LEN240719C001490002024-07-16 12:47PM EDT149.0018.720.000.000.00-5000.00%
LEN240719C001500002024-07-17 1:39PM EDT150.0017.420.000.000.00-800.00%
LEN240719C001525002024-07-15 11:36AM EDT152.509.300.000.000.00-300.00%
LEN240719C001550002024-07-17 3:41PM EDT155.0012.300.000.000.00-2000.00%
LEN240719C001575002024-07-17 3:01PM EDT157.5010.030.000.000.00-5000.00%
LEN240719C001600002024-07-17 3:54PM EDT160.007.200.000.000.00-2800.00%
LEN240719C001625002024-07-17 3:59PM EDT162.505.150.000.000.00-500.00%
LEN240719C001650002024-07-17 3:47PM EDT165.003.500.000.000.00-4200.00%
LEN240719C001675002024-07-17 3:59PM EDT167.502.100.000.000.00-41903.13%
LEN240719C001700002024-07-17 3:59PM EDT170.001.200.000.000.00-1,14506.25%
LEN240719C001725002024-07-17 10:23AM EDT172.500.720.000.000.00-3012.50%
LEN240719C001750002024-07-17 2:21PM EDT175.000.400.000.000.00-69012.50%
LEN240719C001775002024-07-17 3:59PM EDT177.500.230.150.000.00---25.00%
LEN240719C001800002024-07-17 11:06AM EDT180.000.160.000.000.00-10025.00%
LEN240719C001850002024-07-17 3:42PM EDT185.000.050.000.000.00-21025.00%
LEN240719C001900002024-07-17 1:29PM EDT190.000.050.000.000.00-110050.00%
LEN240719C001950002024-07-16 10:19AM EDT195.000.050.000.000.00-250050.00%
LEN240719C002000002024-07-16 9:32AM EDT200.000.050.000.000.00-4050.00%
LEN240719C002100002024-03-13 3:59PM EDT210.001.900.450.600.00--1188.87%
LEN240719C002300002024-06-04 9:32AM EDT230.000.160.001.300.00-129254.69%
LEN240719C002400002024-06-18 10:01AM EDT240.000.050.000.000.00-2050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240719P000900002024-06-04 9:32AM EDT90.000.140.000.200.00-11353.13%
LEN240719P001000002024-07-05 11:29AM EDT100.000.040.000.000.00-2050.00%
LEN240719P001050002024-07-05 12:12PM EDT105.000.050.000.000.00-67050.00%
LEN240719P001100002024-07-05 12:13PM EDT110.000.050.000.000.00-24050.00%
LEN240719P001150002024-07-09 2:33PM EDT115.000.040.000.000.00-10050.00%
LEN240719P001200002024-07-12 9:30AM EDT120.000.050.000.000.00-8050.00%
LEN240719P001230002024-07-16 9:30AM EDT123.000.050.000.000.00-50050.00%
LEN240719P001250002024-07-17 11:08AM EDT125.000.050.000.000.00-1050.00%
LEN240719P001260002024-07-16 9:31AM EDT126.000.050.000.000.00-40050.00%
LEN240719P001270002024-07-16 9:31AM EDT127.000.050.000.000.00-10050.00%
LEN240719P001280002024-07-16 9:31AM EDT128.000.050.000.000.00-6050.00%
LEN240719P001290002024-07-16 9:32AM EDT129.000.050.000.000.00-11050.00%
LEN240719P001300002024-07-16 1:32PM EDT130.000.050.000.000.00-4050.00%
LEN240719P001310002024-07-16 9:34AM EDT131.000.050.000.000.00-20050.00%
LEN240719P001320002024-07-15 2:05PM EDT132.000.050.000.000.00-32050.00%
LEN240719P001330002024-07-17 9:32AM EDT133.000.050.000.000.00-1050.00%
LEN240719P001350002024-07-17 3:43PM EDT135.000.050.000.000.00-2050.00%
LEN240719P001360002024-07-17 9:44AM EDT136.000.050.000.000.00-70050.00%
LEN240719P001370002024-07-17 12:21PM EDT137.000.050.000.000.00-88050.00%
LEN240719P001380002024-07-17 12:22PM EDT138.000.050.000.000.00-217050.00%
LEN240719P001390002024-07-17 12:23PM EDT139.000.050.000.000.00-149050.00%
LEN240719P001400002024-07-17 12:23PM EDT140.000.050.000.000.00-32050.00%
LEN240719P001410002024-07-17 12:24PM EDT141.000.050.000.000.00-254050.00%
LEN240719P001420002024-07-15 10:11AM EDT142.000.100.000.000.00-15050.00%
LEN240719P001430002024-07-15 9:46AM EDT143.000.220.000.000.00-6050.00%
LEN240719P001440002024-07-17 12:35PM EDT144.000.050.000.000.00-217050.00%
LEN240719P001450002024-07-17 3:54PM EDT145.000.100.000.000.00-217050.00%
LEN240719P001460002024-07-15 9:46AM EDT146.000.230.000.000.00-6050.00%
LEN240719P001470002024-07-12 3:41PM EDT147.000.150.000.000.00-10050.00%
LEN240719P001480002024-07-17 1:57PM EDT148.000.330.000.000.00-1025.00%
LEN240719P001490002024-07-17 3:38PM EDT149.000.100.000.000.00-21025.00%
LEN240719P001500002024-07-16 2:13PM EDT150.000.030.000.000.00-55025.00%
LEN240719P001525002024-07-17 9:40AM EDT152.500.100.000.000.00-1025.00%
LEN240719P001550002024-07-17 3:59PM EDT155.000.150.000.000.00-24025.00%
LEN240719P001575002024-07-17 3:58PM EDT157.500.230.000.000.00-2012.50%
LEN240719P001600002024-07-17 3:47PM EDT160.000.500.000.000.00-259012.50%
LEN240719P001625002024-07-17 3:37PM EDT162.500.850.000.000.00-18106.25%
LEN240719P001650002024-07-17 3:55PM EDT165.001.650.000.000.00-30003.13%
LEN240719P001675002024-07-17 3:59PM EDT167.503.002.052.200.00---33.25%
LEN240719P001700002024-07-17 3:35PM EDT170.004.100.000.000.00-6600.00%
LEN240719P001725002024-07-16 2:30PM EDT172.505.105.205.500.00---0.00%
LEN240719P001750002024-07-16 3:56PM EDT175.006.000.000.000.00-1600.00%
LEN240719P001800002024-05-15 1:27PM EDT180.0014.2024.3025.800.00-12342.43%
LEN240719P001950002024-03-13 1:01PM EDT195.0030.4035.3037.400.00--1352.78%