Singapore markets open in 3 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,192.52 +1,386.36 (+2.40%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00060000 | 2024-04-22 11:17AM EDT | 60.00 | 90.50 | 93.30 | 96.90 | 0.00 | - | 30 | 0 | 301.07% |
| LEN240517C00070000 | 2023-09-27 1:57PM EDT | 70.00 | 44.40 | 36.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00080000 | 2023-09-27 11:55AM EDT | 80.00 | 36.10 | 27.80 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00085000 | 2024-04-19 3:48PM EDT | 85.00 | 64.62 | 68.20 | 72.00 | 0.00 | - | 3 | 0 | 205.66% |
| LEN240517C00090000 | 2024-04-16 10:00AM EDT | 90.00 | 62.33 | 63.10 | 67.00 | 0.00 | - | 2 | 0 | 189.31% |
| LEN240517C00095000 | 2024-03-11 11:28AM EDT | 95.00 | 69.03 | 60.10 | 63.20 | 0.00 | - | 35 | 36 | 164.65% |
| LEN240517C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 60.93 | 58.60 | 61.80 | 0.00 | - | 30 | 26 | 217.87% |
| LEN240517C00105000 | 2024-04-19 10:05AM EDT | 105.00 | 47.91 | 48.20 | 52.00 | 0.00 | - | 6 | 29 | 144.82% |
| LEN240517C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 42.89 | 43.20 | 47.00 | 0.00 | - | 6 | 29 | 131.15% |
| LEN240517C00115000 | 2024-04-10 11:12AM EDT | 115.00 | 44.78 | 39.10 | 42.10 | 0.00 | - | 1 | 99 | 82.67% |
| LEN240517C00120000 | 2024-04-08 3:27PM EDT | 120.00 | 46.14 | 34.10 | 36.90 | 0.00 | - | 1 | 183 | 68.75% |
| LEN240517C00125000 | 2024-04-18 1:08PM EDT | 125.00 | 28.92 | 28.50 | 32.00 | 0.00 | - | 18 | 237 | 92.63% |
| LEN240517C00130000 | 2024-05-01 3:49PM EDT | 130.00 | 23.92 | 23.30 | 27.10 | 0.00 | - | 5 | 50 | 81.79% |
| LEN240517C00135000 | 2024-05-02 1:52PM EDT | 135.00 | 19.89 | 20.20 | 21.30 | +2.37 | +13.53% | 18 | 231 | 57.96% |
| LEN240517C00140000 | 2024-05-01 1:40PM EDT | 140.00 | 12.94 | 15.50 | 18.00 | 0.00 | - | 1 | 138 | 52.81% |
| LEN240517C00145000 | 2024-05-01 2:26PM EDT | 145.00 | 8.94 | 11.10 | 12.80 | 0.00 | - | 10 | 311 | 51.49% |
| LEN240517C00147000 | 2024-05-01 2:44PM EDT | 147.00 | 9.50 | 9.40 | 10.30 | 0.00 | - | 1 | 9 | 41.19% |
| LEN240517C00148000 | 2024-05-02 1:29PM EDT | 148.00 | 8.40 | 8.60 | 10.60 | +1.30 | +18.31% | 2 | 8 | 50.22% |
| LEN240517C00149000 | 2024-04-25 1:34PM EDT | 149.00 | 6.70 | 7.80 | 8.70 | 0.00 | - | - | 14 | 39.31% |
| LEN240517C00150000 | 2024-05-02 3:47PM EDT | 150.00 | 7.55 | 7.20 | 7.50 | +2.05 | +37.27% | 21 | 501 | 34.64% |
| LEN240517C00152500 | 2024-05-02 3:58PM EDT | 152.50 | 5.40 | 5.50 | 5.80 | +1.90 | +54.29% | 9 | 52 | 33.55% |
| LEN240517C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 3.51 | 4.10 | 4.30 | -1.19 | -25.32% | 46 | 1,837 | 32.37% |
| LEN240517C00157500 | 2024-05-02 3:47PM EDT | 157.50 | 2.85 | 2.90 | 3.10 | +0.75 | +35.71% | 50 | 99 | 31.74% |
| LEN240517C00160000 | 2024-05-02 3:47PM EDT | 160.00 | 1.95 | 2.00 | 2.15 | +0.20 | +11.43% | 39 | 1,437 | 31.21% |
| LEN240517C00162500 | 2024-05-02 2:31PM EDT | 162.50 | 1.25 | 1.30 | 1.45 | +0.15 | +13.64% | 7 | 33 | 30.96% |
| LEN240517C00165000 | 2024-05-02 12:37PM EDT | 165.00 | 0.50 | 0.80 | 0.90 | -0.25 | -33.33% | 1 | 1,344 | 30.25% |
| LEN240517C00167500 | 2024-04-26 10:46AM EDT | 167.50 | 0.95 | 0.50 | 0.60 | 0.00 | - | 9 | 11 | 30.71% |
| LEN240517C00170000 | 2024-05-02 10:09AM EDT | 170.00 | 0.20 | 0.25 | 0.40 | -0.05 | -20.00% | 1 | 724 | 31.30% |
| LEN240517C00172500 | 2024-04-26 1:27PM EDT | 172.50 | 0.38 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 31.49% |
| LEN240517C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 680 | 31.59% |
| LEN240517C00180000 | 2024-04-30 9:46AM EDT | 180.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 1,096 | 46.44% |
| LEN240517C00185000 | 2024-04-26 10:30AM EDT | 185.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 5 | 743 | 55.76% |
| LEN240517C00190000 | 2024-04-26 11:04AM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 41.41% |
| LEN240517C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 45 | 53.52% |
| LEN240517C00200000 | 2024-05-02 1:44PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 178 | 50.39% |
| LEN240517C00210000 | 2024-04-16 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 63.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00055000 | 2024-04-05 10:10AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 198.05% |
| LEN240517P00060000 | 2023-12-15 3:46PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 193.75% |
| LEN240517P00070000 | 2024-02-20 2:12PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 212.99% |
| LEN240517P00075000 | 2024-02-22 1:48PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 151.17% |
| LEN240517P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| LEN240517P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 4 | 22 | 130.47% |
| LEN240517P00090000 | 2024-04-19 9:51AM EDT | 90.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 774 | 96.09% |
| LEN240517P00095000 | 2024-03-15 1:54PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 186 | 94.53% |
| LEN240517P00100000 | 2024-03-26 12:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 343 | 102.64% |
| LEN240517P00105000 | 2024-04-16 10:06AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 147 | 71.09% |
| LEN240517P00110000 | 2024-04-16 9:33AM EDT | 110.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 162 | 74.80% |
| LEN240517P00115000 | 2024-04-25 1:04PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 72 | 75.00% |
| LEN240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 248 | 64.45% |
| LEN240517P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 322 | 49.81% |
| LEN240517P00130000 | 2024-04-30 10:33AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 667 | 53.22% |
| LEN240517P00135000 | 2024-05-01 1:26PM EDT | 135.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 13 | 1,094 | 51.12% |
| LEN240517P00138000 | 2024-04-26 3:53PM EDT | 138.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 37.79% |
| LEN240517P00139000 | 2024-04-30 11:41AM EDT | 139.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 37.11% |
| LEN240517P00140000 | 2024-05-02 2:07PM EDT | 140.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 12 | 602 | 36.28% |
| LEN240517P00141000 | 2024-05-01 10:19AM EDT | 141.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 17 | 220 | 35.33% |
| LEN240517P00142000 | 2024-04-29 10:58AM EDT | 142.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 6 | 49 | 35.11% |
| LEN240517P00143000 | 2024-04-30 9:46AM EDT | 143.00 | 1.00 | 0.55 | 0.65 | +0.19 | +23.46% | 1 | 100 | 33.89% |
| LEN240517P00144000 | 2024-05-02 2:26PM EDT | 144.00 | 0.75 | 0.60 | 0.80 | -0.63 | -45.65% | 6 | 19 | 33.99% |
| LEN240517P00145000 | 2024-05-02 2:34PM EDT | 145.00 | 0.83 | 0.75 | 0.90 | -0.51 | -38.06% | 1,295 | 1,958 | 33.15% |
| LEN240517P00146000 | 2024-04-30 9:54AM EDT | 146.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 15 | 32.74% |
| LEN240517P00147000 | 2024-04-30 3:21PM EDT | 147.00 | 1.88 | 1.05 | 1.20 | 0.00 | - | 267 | 330 | 32.08% |
| LEN240517P00148000 | 2024-05-02 10:02AM EDT | 148.00 | 2.40 | 1.20 | 1.40 | +0.25 | +11.63% | 4 | 332 | 31.74% |
| LEN240517P00149000 | 2024-05-01 3:32PM EDT | 149.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 22 | 284 | 31.13% |
| LEN240517P00150000 | 2024-05-02 3:38PM EDT | 150.00 | 1.80 | 1.65 | 1.90 | -0.62 | -25.62% | 27 | 768 | 31.18% |
| LEN240517P00152500 | 2024-05-02 3:47PM EDT | 152.50 | 2.60 | 2.45 | 2.65 | -0.10 | -3.70% | 109 | 570 | 30.01% |
| LEN240517P00155000 | 2024-05-02 2:51PM EDT | 155.00 | 3.69 | 3.40 | 3.80 | -1.23 | -25.00% | 21 | 711 | 30.14% |
| LEN240517P00157500 | 2024-05-01 2:35PM EDT | 157.50 | 7.00 | 4.70 | 5.10 | 0.00 | - | 20 | 65 | 29.47% |
| LEN240517P00160000 | 2024-05-02 3:08PM EDT | 160.00 | 6.45 | 6.30 | 6.60 | +0.25 | +4.03% | 1,402 | 1,769 | 28.31% |
| LEN240517P00162500 | 2024-05-02 2:26PM EDT | 162.50 | 8.65 | 7.40 | 8.60 | -0.15 | -1.70% | 3 | 9 | 29.59% |
| LEN240517P00165000 | 2024-05-02 1:20PM EDT | 165.00 | 11.20 | 9.70 | 10.60 | -0.83 | -6.90% | 5 | 464 | 29.15% |
| LEN240517P00170000 | 2024-05-02 2:07PM EDT | 170.00 | 15.30 | 13.50 | 15.30 | -4.15 | -21.34% | 6 | 259 | 33.33% |
| LEN240517P00175000 | 2024-04-30 2:56PM EDT | 175.00 | 21.68 | 18.60 | 20.20 | 0.00 | - | 2 | 0 | 38.77% |
| LEN240517P00180000 | 2024-04-19 9:47AM EDT | 180.00 | 27.70 | 23.30 | 26.20 | 0.00 | - | 1 | 2 | 62.57% |
| LEN240517P00190000 | 2024-04-10 2:23PM EDT | 190.00 | 33.20 | 33.20 | 37.00 | 0.00 | - | 4 | 0 | 54.88% |
| LEN240517P00195000 | 2024-04-04 12:46PM EDT | 195.00 | 28.10 | 38.20 | 42.00 | 0.00 | - | 10 | 0 | 60.45% |
© 2024 Yahoo. All rights reserved.