Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,306.98 +10.09 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,442.93 +235.80 (+1.30%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,704.39 +2,391.99 (+4.17%) CMC Crypto 200
1,281.03 +10.29 (+0.81%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2023-10-06 9:52AM EDT | 60.00 | 54.62 | 63.60 | 67.00 | 0.00 | - | 2 | 2 | 0.00% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 41.20% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 49.37% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 61.36% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 52.54% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 58.94% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 50.21% |
| LEN260116C00100000 | 2024-04-17 12:36PM EDT | 100.00 | 63.02 | 64.40 | 66.10 | 0.00 | - | 1 | 243 | 48.04% |
| LEN260116C00110000 | 2024-03-14 2:27PM EDT | 110.00 | 57.99 | 62.00 | 63.00 | 0.00 | - | 10 | 110 | 52.68% |
| LEN260116C00115000 | 2024-03-14 9:30AM EDT | 115.00 | 58.83 | 58.30 | 59.40 | 0.00 | - | 15 | 61 | 51.17% |
| LEN260116C00120000 | 2024-03-26 11:02AM EDT | 120.00 | 61.50 | 45.40 | 49.00 | 0.00 | - | 1 | 37 | 39.55% |
| LEN260116C00125000 | 2024-04-16 3:11PM EDT | 125.00 | 46.00 | 46.90 | 48.50 | 0.00 | - | 1 | 9 | 43.26% |
| LEN260116C00130000 | 2024-03-21 10:11AM EDT | 130.00 | 52.56 | 38.50 | 42.50 | 0.00 | - | 5 | 77 | 38.27% |
| LEN260116C00135000 | 2024-05-01 2:19PM EDT | 135.00 | 39.10 | 40.90 | 42.00 | 0.00 | - | 27 | 175 | 41.30% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 140.00 | 39.40 | 38.00 | 39.10 | 0.00 | - | 2 | 39 | 40.63% |
| LEN260116C00145000 | 2024-04-29 1:44PM EDT | 145.00 | 35.88 | 35.20 | 36.30 | 0.00 | - | 2 | 103 | 39.95% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 150.00 | 31.20 | 32.50 | 33.60 | 0.00 | - | 2 | 94 | 39.27% |
| LEN260116C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 29.30 | 30.00 | 31.10 | 0.00 | - | 1 | 81 | 38.71% |
| LEN260116C00160000 | 2024-04-15 3:08PM EDT | 160.00 | 28.54 | 27.50 | 28.50 | 0.00 | - | 10 | 52 | 37.88% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 165.00 | 29.30 | 25.30 | 26.30 | 0.00 | - | 1 | 5 | 37.43% |
| LEN260116C00170000 | 2024-04-30 10:36AM EDT | 170.00 | 22.80 | 23.10 | 24.20 | 0.00 | - | 1 | 1,480 | 36.96% |
| LEN260116C00175000 | 2024-04-25 2:45PM EDT | 175.00 | 20.31 | 21.10 | 22.10 | 0.00 | - | 30 | 969 | 36.36% |
| LEN260116C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 18.55 | 19.20 | 21.80 | 0.00 | - | 1 | 65 | 37.86% |
| LEN260116C00185000 | 2024-03-28 2:33PM EDT | 185.00 | 26.80 | 17.70 | 20.00 | 0.00 | - | 8 | 43 | 37.38% |
| LEN260116C00190000 | 2024-04-15 3:08PM EDT | 190.00 | 16.88 | 15.80 | 18.50 | 0.00 | - | 10 | 12 | 37.15% |
| LEN260116C00195000 | 2024-03-14 11:23AM EDT | 195.00 | 15.60 | 17.30 | 18.00 | 0.00 | - | 141 | 137 | 38.08% |
| LEN260116C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 13.00 | 12.90 | 15.20 | 0.00 | - | 8 | 141 | 35.97% |
| LEN260116C00210000 | 2024-03-20 9:42AM EDT | 210.00 | 12.50 | 8.20 | 11.10 | 0.00 | - | 1 | 3 | 33.17% |
| LEN260116C00220000 | 2024-04-03 11:41AM EDT | 220.00 | 12.10 | 8.40 | 9.70 | 0.00 | - | 1 | 1 | 33.56% |
| LEN260116C00230000 | 2024-04-15 2:29PM EDT | 230.00 | 8.00 | 6.70 | 9.00 | 0.00 | - | 1 | 40 | 34.69% |
| LEN260116C00240000 | 2024-03-14 10:02AM EDT | 240.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 34.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-04-18 12:01PM EDT | 55.00 | 1.20 | 0.50 | 1.85 | 0.00 | - | 1 | 24 | 53.28% |
| LEN260116P00060000 | 2024-04-25 2:25PM EDT | 60.00 | 1.33 | 0.65 | 2.20 | 0.00 | - | 10 | 165 | 51.33% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 54.27% |
| LEN260116P00070000 | 2024-03-21 2:32PM EDT | 70.00 | 1.76 | 1.95 | 2.40 | 0.00 | - | 1 | 112 | 44.93% |
| LEN260116P00075000 | 2024-04-19 12:36PM EDT | 75.00 | 2.70 | 2.05 | 2.45 | 0.00 | - | 1 | 16 | 41.81% |
| LEN260116P00080000 | 2024-04-02 1:34PM EDT | 80.00 | 2.45 | 2.35 | 2.90 | 0.00 | - | 1 | 24 | 40.49% |
| LEN260116P00085000 | 2024-04-18 12:06PM EDT | 85.00 | 3.47 | 1.95 | 3.40 | 0.00 | - | 1 | 2 | 39.20% |
| LEN260116P00090000 | 2024-03-27 3:13PM EDT | 90.00 | 3.27 | 3.60 | 4.10 | 0.00 | - | 9 | 9 | 38.39% |
| LEN260116P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | 1 | 21 | 37.09% |
| LEN260116P00100000 | 2024-04-29 12:14PM EDT | 100.00 | 5.10 | 4.80 | 5.40 | 0.00 | - | 1 | 522 | 35.92% |
| LEN260116P00110000 | 2024-04-09 1:14PM EDT | 110.00 | 5.98 | 6.60 | 7.20 | 0.00 | - | 1 | 48 | 34.02% |
| LEN260116P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 9.00 | 7.60 | 8.30 | 0.00 | - | 1 | 47 | 33.20% |
| LEN260116P00120000 | 2024-04-22 11:15AM EDT | 120.00 | 10.50 | 8.20 | 9.60 | 0.00 | - | 5 | 21 | 32.55% |
| LEN260116P00125000 | 2024-04-15 3:12PM EDT | 125.00 | 11.01 | 10.10 | 10.90 | 0.00 | - | 1 | 10 | 31.70% |
| LEN260116P00130000 | 2024-04-16 3:18PM EDT | 130.00 | 12.95 | 11.60 | 12.40 | 0.00 | - | 1 | 17 | 30.99% |
| LEN260116P00135000 | 2023-12-27 3:56PM EDT | 135.00 | 15.40 | 13.00 | 15.60 | 0.00 | - | 1 | 4 | 32.53% |
| LEN260116P00140000 | 2024-04-15 3:08PM EDT | 140.00 | 15.57 | 14.90 | 15.80 | 0.00 | - | 10 | 14 | 29.57% |
| LEN260116P00145000 | 2024-04-02 11:00AM EDT | 145.00 | 16.00 | 17.70 | 18.40 | 0.00 | - | 10 | 14 | 29.78% |
| LEN260116P00150000 | 2024-04-23 1:38PM EDT | 150.00 | 19.05 | 18.80 | 19.70 | 0.00 | - | 1 | 195 | 28.08% |
| LEN260116P00155000 | 2024-04-18 11:09AM EDT | 155.00 | 21.50 | 21.00 | 22.00 | 0.00 | - | 3 | 50 | 27.49% |
| LEN260116P00160000 | 2024-04-15 3:08PM EDT | 160.00 | 23.98 | 21.60 | 24.30 | 0.00 | - | 10 | 33 | 26.70% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 165.00 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 26.45% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 170.00 | 30.75 | 28.50 | 29.60 | 0.00 | - | 1 | 89 | 25.38% |
| LEN260116P00175000 | 2024-03-07 2:29PM EDT | 175.00 | 28.04 | 26.80 | 28.00 | 0.00 | - | 5 | 39 | 18.93% |
| LEN260116P00180000 | 2024-04-04 9:30AM EDT | 180.00 | 29.50 | 32.90 | 35.60 | 0.00 | - | 1 | 8 | 24.09% |
| LEN260116P00185000 | 2024-01-17 4:48PM EDT | 185.00 | 41.60 | 40.90 | 43.80 | 0.00 | - | - | 4 | 29.89% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 12.10% |
© 2024 Yahoo. All rights reserved.