Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,364.42 -52.03 (-0.62%) Bitcoin USD
69,497.47 -1,261.32 (-1.78%) CMC Crypto 200
1,503.47 -22.95 (-1.50%)
Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 47.50 | 40.80 | 43.40 | 0.00 | - | 1 | 1 | 193.36% |
| LEN240524C00125000 | 2024-04-19 11:57AM EDT | 125.00 | 27.46 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 402.25% |
| LEN240524C00130000 | 2024-04-15 12:40PM EDT | 130.00 | 28.40 | 40.00 | 42.90 | 0.00 | - | - | 1 | 484.08% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 140.00 | 13.90 | 15.70 | 17.00 | 0.00 | - | - | 5 | 0.00% |
| LEN240524C00142000 | 2024-05-17 11:21AM EDT | 142.00 | 24.03 | 13.20 | 15.00 | 0.00 | - | 4 | 4 | 0.00% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 145.00 | 9.48 | 19.00 | 22.70 | 0.00 | - | 1 | 50 | 243.36% |
| LEN240524C00150000 | 2024-05-21 12:02PM EDT | 150.00 | 12.41 | 6.90 | 8.20 | 0.00 | - | 1 | 17 | 36.62% |
| LEN240524C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 9.45 | 4.40 | 5.40 | 0.00 | - | 6 | 6 | 0.00% |
| LEN240524C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 10.87 | 2.80 | 3.50 | 0.00 | - | 2 | 10 | 26.17% |
| LEN240524C00157500 | 2024-05-22 10:00AM EDT | 157.50 | 1.50 | 0.70 | 1.60 | -9.10 | -85.85% | 3 | 1 | 22.66% |
| LEN240524C00160000 | 2024-05-22 9:58AM EDT | 160.00 | 0.70 | 0.65 | 0.85 | -2.91 | -80.61% | 19 | 242 | 28.42% |
| LEN240524C00162500 | 2024-05-22 9:50AM EDT | 162.50 | 0.50 | 0.20 | 0.30 | -1.75 | -77.78% | 3 | 173 | 28.42% |
| LEN240524C00165000 | 2024-05-22 9:58AM EDT | 165.00 | 0.15 | 0.10 | 0.20 | -1.00 | -86.96% | 63 | 842 | 34.57% |
| LEN240524C00167500 | 2024-05-22 9:45AM EDT | 167.50 | 0.17 | 0.05 | 0.15 | -0.33 | -66.00% | 6 | 157 | 40.72% |
| LEN240524C00170000 | 2024-05-22 9:50AM EDT | 170.00 | 0.10 | 0.05 | 0.10 | -0.12 | -35.29% | 1 | 367 | 45.02% |
| LEN240524C00172500 | 2024-05-21 1:23PM EDT | 172.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 33 | 401 | 52.25% |
| LEN240524C00175000 | 2024-05-21 2:08PM EDT | 175.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 256 | 53.13% |
| LEN240524C00177500 | 2024-05-21 9:38AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 174 | 59.38% |
| LEN240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 19 | 23 | 104.54% |
| LEN240524C00182500 | 2024-05-16 9:30AM EDT | 182.50 | 0.40 | 0.00 | 1.90 | 0.00 | - | - | 2 | 125.49% |
| LEN240524C00185000 | 2024-05-16 3:23PM EDT | 185.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 2 | 132.86% |
| LEN240524C00205000 | 2024-05-20 10:20AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 110 | 118.75% |
| LEN240524C00210000 | 2024-05-16 3:03PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 96 | 128.13% |
| LEN240524C00240000 | 2024-05-17 12:45PM EDT | 240.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 263.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00115000 | 2024-05-16 11:28AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 135.94% |
| LEN240524P00116000 | 2024-05-16 11:29AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 63 | 142.97% |
| LEN240524P00117000 | 2024-05-16 11:30AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 90 | 139.84% |
| LEN240524P00118000 | 2024-05-15 2:55PM EDT | 118.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 10 | 228.13% |
| LEN240524P00119000 | 2024-05-15 2:54PM EDT | 119.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 18 | 164.65% |
| LEN240524P00120000 | 2024-05-15 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 153.91% |
| LEN240524P00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 111.72% |
| LEN240524P00130000 | 2024-05-20 9:57AM EDT | 130.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 141 | 149.61% |
| LEN240524P00135000 | 2024-05-22 9:31AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 589 | 83.59% |
| LEN240524P00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 30 | 66.80% |
| LEN240524P00145000 | 2024-05-20 11:14AM EDT | 145.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 8 | 26 | 58.50% |
| LEN240524P00146000 | 2024-05-09 9:30AM EDT | 146.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 61.82% |
| LEN240524P00147000 | 2024-05-15 11:23AM EDT | 147.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 2 | 6 | 58.89% |
| LEN240524P00149000 | 2024-05-15 11:29AM EDT | 149.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 49.41% |
| LEN240524P00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.15 | 0.90 | 0.00 | - | 2 | 62 | 53.27% |
| LEN240524P00152500 | 2024-05-21 3:50PM EDT | 152.50 | 0.10 | 0.35 | 0.65 | 0.00 | - | 9 | 36 | 44.73% |
| LEN240524P00155000 | 2024-05-21 3:57PM EDT | 155.00 | 0.20 | 0.65 | 1.75 | 0.00 | - | 19 | 218 | 53.76% |
| LEN240524P00157500 | 2024-05-22 9:35AM EDT | 157.50 | 0.65 | 2.10 | 2.45 | +0.24 | +58.54% | 14 | 198 | 47.80% |
| LEN240524P00160000 | 2024-05-22 9:56AM EDT | 160.00 | 3.00 | 3.40 | 4.20 | +2.20 | +275.00% | 35 | 336 | 54.66% |
| LEN240524P00162500 | 2024-05-22 10:00AM EDT | 162.50 | 5.65 | 5.30 | 6.20 | +4.05 | +253.13% | 13 | 286 | 52.44% |
| LEN240524P00165000 | 2024-05-22 10:00AM EDT | 165.00 | 8.68 | 7.70 | 8.70 | +5.28 | +246.73% | 43 | 186 | 64.50% |
| LEN240524P00167500 | 2024-05-22 9:49AM EDT | 167.50 | 8.72 | 10.30 | 12.10 | +3.31 | +61.18% | 7 | 95 | 88.04% |
| LEN240524P00170000 | 2024-05-21 12:36PM EDT | 170.00 | 8.00 | 11.40 | 13.90 | 0.00 | - | 3 | 81 | 72.36% |
| LEN240524P00172500 | 2024-05-16 9:53AM EDT | 172.50 | 6.50 | 15.40 | 17.00 | 0.00 | - | - | 19 | 111.18% |
| LEN240524P00175000 | 2024-05-15 1:21PM EDT | 175.00 | 6.55 | 17.40 | 19.50 | 0.00 | - | - | 0 | 115.33% |
© 2024 Yahoo. All rights reserved.