Singapore markets open in 3 hours 36 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
58,950.41 +1,241.77 (+2.15%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 78.60 | 82.40 | 0.00 | - | 18 | 79 | 95.31% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 0.00% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-04-26 2:25PM EDT | 90.00 | 65.90 | 63.90 | 67.50 | 0.00 | - | 4 | 167 | 80.47% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 60.16% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 54.90 | 57.30 | 0.00 | - | 11 | 126 | 75.37% |
| LEN240621C00105000 | 2024-04-16 10:00AM EDT | 105.00 | 48.01 | 49.00 | 52.60 | 0.00 | - | 2 | 77 | 62.70% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 142.96% |
| LEN240621C00115000 | 2024-04-19 1:45PM EDT | 115.00 | 36.50 | 39.20 | 42.90 | 0.00 | - | 2 | 448 | 54.37% |
| LEN240621C00120000 | 2024-04-29 10:47AM EDT | 120.00 | 37.20 | 34.80 | 37.70 | 0.00 | - | 1 | 503 | 50.71% |
| LEN240621C00125000 | 2024-04-29 9:36AM EDT | 125.00 | 31.95 | 31.10 | 33.40 | 0.00 | - | 3 | 130 | 54.08% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 26.30 | 29.20 | 0.00 | - | 1 | 273 | 50.79% |
| LEN240621C00135000 | 2024-04-11 10:10AM EDT | 135.00 | 27.70 | 22.30 | 24.10 | 0.00 | - | 1 | 578 | 51.99% |
| LEN240621C00140000 | 2024-04-16 2:25PM EDT | 140.00 | 16.90 | 18.10 | 19.80 | 0.00 | - | 2 | 523 | 47.74% |
| LEN240621C00145000 | 2024-05-01 2:31PM EDT | 145.00 | 12.30 | 14.30 | 16.70 | 0.00 | - | 2 | 913 | 48.50% |
| LEN240621C00150000 | 2024-05-01 2:31PM EDT | 150.00 | 9.20 | 11.10 | 11.40 | 0.00 | - | 10 | 590 | 37.57% |
| LEN240621C00155000 | 2024-05-02 3:05PM EDT | 155.00 | 8.20 | 8.10 | 8.50 | +1.60 | +24.24% | 58 | 696 | 36.32% |
| LEN240621C00160000 | 2024-05-02 1:23PM EDT | 160.00 | 5.63 | 5.90 | 6.10 | -0.65 | -10.35% | 1 | 655 | 35.24% |
| LEN240621C00165000 | 2024-05-02 1:00PM EDT | 165.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 2 | 661 | 34.29% |
| LEN240621C00170000 | 2024-05-01 2:57PM EDT | 170.00 | 2.95 | 2.65 | 2.95 | 0.00 | - | 8 | 850 | 34.44% |
| LEN240621C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 1.46 | 1.70 | 1.90 | 0.00 | - | 20 | 236 | 33.77% |
| LEN240621C00180000 | 2024-04-30 11:03AM EDT | 180.00 | 0.98 | 1.10 | 1.25 | 0.00 | - | 5 | 188 | 33.79% |
| LEN240621C00185000 | 2024-04-26 1:38PM EDT | 185.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 498 | 33.78% |
| LEN240621C00190000 | 2024-04-22 12:34PM EDT | 190.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 3 | 276 | 34.45% |
| LEN240621C00195000 | 2024-04-11 10:26AM EDT | 195.00 | 0.77 | 0.10 | 0.60 | 0.00 | - | 1 | 417 | 38.50% |
| LEN240621C00200000 | 2024-04-12 12:50PM EDT | 200.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 10 | 154 | 40.99% |
| LEN240621C00210000 | 2024-04-10 1:00PM EDT | 210.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 46.17% |
| LEN240621C00220000 | 2024-04-01 3:40PM EDT | 220.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 54.64% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 51.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 120.70% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 104.10% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-04-04 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 83.01% |
| LEN240621P00085000 | 2024-02-08 12:44PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 78.71% |
| LEN240621P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 1,099 | 68.26% |
| LEN240621P00095000 | 2024-03-25 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 67.58% |
| LEN240621P00100000 | 2024-04-22 9:39AM EDT | 100.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 50 | 2,122 | 59.52% |
| LEN240621P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 2,410 | 53.71% |
| LEN240621P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 1,741 | 54.59% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.10 | 0.55 | 0.00 | - | 2 | 1,030 | 49.59% |
| LEN240621P00120000 | 2024-05-01 12:53PM EDT | 120.00 | 0.60 | 0.15 | 0.50 | 0.00 | - | 30 | 562 | 42.87% |
| LEN240621P00125000 | 2024-05-01 12:28PM EDT | 125.00 | 0.84 | 0.50 | 0.65 | 0.00 | - | 20 | 483 | 39.50% |
| LEN240621P00130000 | 2024-05-01 10:13AM EDT | 130.00 | 1.25 | 0.85 | 0.95 | 0.00 | - | 6 | 241 | 37.23% |
| LEN240621P00135000 | 2024-05-02 2:56PM EDT | 135.00 | 1.42 | 1.35 | 1.50 | -0.53 | -27.18% | 12 | 376 | 35.91% |
| LEN240621P00140000 | 2024-05-02 10:15AM EDT | 140.00 | 2.85 | 2.10 | 2.25 | +0.30 | +11.76% | 3 | 450 | 34.29% |
| LEN240621P00145000 | 2024-05-02 3:16PM EDT | 145.00 | 3.40 | 3.20 | 3.50 | -0.60 | -15.00% | 11 | 583 | 33.68% |
| LEN240621P00150000 | 2024-05-02 3:16PM EDT | 150.00 | 5.00 | 4.80 | 5.00 | -1.40 | -21.88% | 23 | 437 | 32.15% |
| LEN240621P00155000 | 2024-05-02 3:41PM EDT | 155.00 | 7.08 | 6.80 | 7.10 | -1.72 | -19.55% | 2 | 515 | 31.17% |
| LEN240621P00160000 | 2024-04-24 10:21AM EDT | 160.00 | 9.90 | 9.40 | 9.80 | +0.50 | +5.32% | 23 | 389 | 30.45% |
| LEN240621P00165000 | 2024-04-29 12:32PM EDT | 165.00 | 12.92 | 12.50 | 13.00 | 0.00 | - | 1 | 345 | 29.56% |
| LEN240621P00170000 | 2024-05-01 9:30AM EDT | 170.00 | 19.60 | 15.60 | 16.80 | 0.00 | - | 1 | 284 | 29.24% |
| LEN240621P00175000 | 2024-04-30 1:43PM EDT | 175.00 | 22.37 | 19.20 | 21.10 | 0.00 | - | 1 | 181 | 29.77% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 23.70 | 25.60 | 0.00 | - | 17 | 74 | 29.98% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 29.70 | 32.50 | 0.00 | - | 65 | 0 | 48.51% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.