Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,890.33 +108.19 (+0.25%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN231215C00060000 | 2023-10-27 11:11AM EST | 60.00 | 44.50 | 67.00 | 68.80 | 0.00 | - | 1 | 0 | 0.00% |
| LEN231215C00065000 | 2023-11-02 2:24PM EST | 65.00 | 51.80 | 66.10 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| LEN231215C00080000 | 2023-12-04 12:27PM EST | 80.00 | 51.80 | 59.10 | 60.80 | 0.00 | - | 1 | 2 | 214.65% |
| LEN231215C00094000 | 2023-12-06 9:32AM EST | 94.00 | 41.10 | 44.70 | 46.10 | 0.00 | - | 2 | 2 | 170.31% |
| LEN231215C00095000 | 2023-12-01 12:46PM EST | 95.00 | 36.16 | 44.10 | 45.10 | 0.00 | - | 10 | 66 | 104.69% |
| LEN231215C00100000 | 2023-11-20 12:18PM EST | 100.00 | 27.55 | 39.20 | 40.70 | 0.00 | - | 2 | 16 | 138.09% |
| LEN231215C00104000 | 2023-12-05 10:16AM EST | 104.00 | 27.00 | 35.20 | 36.20 | 0.00 | - | - | 2 | 102.73% |
| LEN231215C00105000 | 2023-11-22 3:38PM EST | 105.00 | 22.25 | 33.90 | 35.50 | 0.00 | - | 1 | 54 | 99.61% |
| LEN231215C00107000 | 2023-12-07 1:20PM EST | 107.00 | 29.47 | 30.00 | 31.40 | 0.00 | - | - | - | 0.00% |
| LEN231215C00108000 | 2023-11-30 2:12PM EST | 108.00 | 20.04 | 30.70 | 32.70 | 0.00 | - | - | 1 | 91.02% |
| LEN231215C00110000 | 2023-12-06 3:44PM EST | 110.00 | 26.00 | 29.20 | 30.30 | 0.00 | - | 1 | 47 | 90.43% |
| LEN231215C00115000 | 2023-12-07 10:38AM EST | 115.00 | 21.40 | 24.30 | 25.30 | 0.00 | - | 1 | 124 | 79.49% |
| LEN231215C00119000 | 2023-11-24 10:55AM EST | 119.00 | 10.30 | 20.00 | 21.30 | 0.00 | - | 2 | 2 | 55.66% |
| LEN231215C00120000 | 2023-12-07 12:29PM EST | 120.00 | 18.55 | 19.50 | 20.30 | +1.95 | +11.75% | 12 | 1,418 | 69.92% |
| LEN231215C00123000 | 2023-11-27 10:22AM EST | 123.00 | 6.20 | 16.70 | 17.40 | 0.00 | - | 9 | 24 | 66.50% |
| LEN231215C00124000 | 2023-12-05 11:57AM EST | 124.00 | 8.80 | 15.80 | 16.20 | 0.00 | - | 2 | 16 | 61.52% |
| LEN231215C00125000 | 2023-12-08 10:56AM EST | 125.00 | 14.03 | 14.80 | 15.60 | +2.23 | +18.90% | 1 | 305 | 64.65% |
| LEN231215C00126000 | 2023-12-01 1:57PM EST | 126.00 | 7.10 | 13.90 | 14.60 | 0.00 | - | 2 | 22 | 62.60% |
| LEN231215C00127000 | 2023-12-05 1:47PM EST | 127.00 | 6.60 | 13.00 | 13.40 | 0.00 | - | 1 | 66 | 57.72% |
| LEN231215C00128000 | 2023-12-07 2:36PM EST | 128.00 | 10.01 | 12.10 | 12.50 | 0.00 | - | 3 | 34 | 56.79% |
| LEN231215C00129000 | 2023-12-05 11:22AM EST | 129.00 | 5.30 | 11.20 | 11.60 | 0.00 | - | 5 | 57 | 55.57% |
| LEN231215C00130000 | 2023-12-08 11:34AM EST | 130.00 | 10.39 | 10.30 | 10.80 | +1.89 | +22.24% | 15 | 1,424 | 55.03% |
| LEN231215C00131000 | 2023-12-08 2:29PM EST | 131.00 | 9.70 | 9.50 | 9.90 | +2.10 | +27.63% | 1 | 214 | 54.10% |
| LEN231215C00132000 | 2023-12-07 11:03AM EST | 132.00 | 6.39 | 8.70 | 9.10 | 0.00 | - | 2 | 82 | 53.66% |
| LEN231215C00133000 | 2023-12-07 3:59PM EST | 133.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 22 | 48 | 52.78% |
| LEN231215C00134000 | 2023-12-08 10:00AM EST | 134.00 | 6.17 | 7.20 | 7.50 | +0.77 | +14.26% | 12 | 11 | 52.27% |
| LEN231215C00135000 | 2023-12-08 3:59PM EST | 135.00 | 6.68 | 6.50 | 6.80 | +1.76 | +35.77% | 23 | 127 | 52.00% |
| LEN231215C00136000 | 2023-12-08 3:56PM EST | 136.00 | 6.02 | 5.80 | 6.10 | +1.82 | +43.33% | 15 | 98 | 51.27% |
| LEN231215C00137000 | 2023-12-08 3:57PM EST | 137.00 | 5.37 | 5.20 | 5.40 | +1.71 | +46.72% | 23 | 76 | 50.71% |
| LEN231215C00138000 | 2023-12-08 3:26PM EST | 138.00 | 4.75 | 4.60 | 4.80 | +1.35 | +39.71% | 80 | 7 | 50.34% |
| LEN231215C00139000 | 2023-12-08 3:51PM EST | 139.00 | 4.20 | 4.00 | 4.30 | +1.20 | +40.00% | 23 | 74 | 50.07% |
| LEN231215C00140000 | 2023-12-08 3:57PM EST | 140.00 | 3.70 | 3.50 | 3.80 | +0.90 | +32.14% | 26 | 308 | 51.88% |
| LEN231215C00141000 | 2023-12-08 3:11PM EST | 141.00 | 3.01 | 3.00 | 3.30 | +0.96 | +46.83% | 53 | 12 | 51.22% |
| LEN231215C00142000 | 2023-12-08 3:27PM EST | 142.00 | 2.65 | 2.60 | 2.80 | +0.85 | +47.22% | 13 | 15 | 50.02% |
| LEN231215C00143000 | 2023-12-08 3:42PM EST | 143.00 | 2.36 | 2.25 | 2.45 | +0.76 | +47.50% | 66 | 20 | 50.29% |
| LEN231215C00144000 | 2023-12-07 1:23PM EST | 144.00 | 1.30 | - | - | 0.00 | - | - | - | 0.00% |
| LEN231215C00145000 | 2023-12-08 3:48PM EST | 145.00 | 1.65 | 1.60 | 1.80 | +0.70 | +73.68% | 52 | 176 | 50.00% |
| LEN231215C00146000 | 2023-12-07 2:34PM EST | 146.00 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| LEN231215C00147000 | 2023-12-07 3:34PM EST | 147.00 | 0.90 | - | - | 0.00 | - | - | - | 0.00% |
| LEN231215C00150000 | 2023-12-08 3:28PM EST | 150.00 | 0.65 | 0.60 | 0.75 | +0.22 | +51.16% | 35 | 22 | 49.51% |
| LEN231215C00155000 | 2023-12-08 3:53PM EST | 155.00 | 0.20 | 0.20 | 0.25 | +0.13 | +185.71% | 57 | 31 | 48.44% |
| LEN231215C00160000 | 2023-12-07 1:58PM EST | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 54.10% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN231215P00075000 | 2023-12-04 10:06AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 165.63% |
| LEN231215P00080000 | 2023-11-02 2:06PM EST | 80.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 201.17% |
| LEN231215P00085000 | 2023-12-01 1:09PM EST | 85.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 135.16% |
| LEN231215P00090000 | 2023-11-09 9:45AM EST | 90.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 120.31% |
| LEN231215P00093000 | 2023-11-29 2:07PM EST | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 121.48% |
| LEN231215P00094000 | 2023-11-29 2:06PM EST | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 118.75% |
| LEN231215P00095000 | 2023-11-30 10:05AM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 115.63% |
| LEN231215P00096000 | 2023-11-29 2:06PM EST | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.89% |
| LEN231215P00098000 | 2023-12-04 2:40PM EST | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 99.22% |
| LEN231215P00099000 | 2023-12-04 2:39PM EST | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 96.09% |
| LEN231215P00100000 | 2023-12-04 2:39PM EST | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 443 | 93.75% |
| LEN231215P00105000 | 2023-12-06 2:47PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 342 | 81.25% |
| LEN231215P00108000 | 2023-12-05 3:15PM EST | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 80.47% |
| LEN231215P00109000 | 2023-12-08 9:58AM EST | 109.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 1 | 1 | 82.42% |
| LEN231215P00110000 | 2023-12-08 1:26PM EST | 110.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 7 | 548 | 75.39% |
| LEN231215P00111000 | 2023-12-04 2:32PM EST | 111.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 76.95% |
| LEN231215P00113000 | 2023-11-28 2:40PM EST | 113.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 6 | 75.00% |
| LEN231215P00114000 | 2023-12-05 11:43AM EST | 114.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 8 | 9 | 74.80% |
| LEN231215P00115000 | 2023-12-07 2:17PM EST | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 11 | 203 | 72.07% |
| LEN231215P00116000 | 2023-12-08 9:43AM EST | 116.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 3 | 42 | 66.80% |
| LEN231215P00117000 | 2023-12-07 11:47AM EST | 117.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 83.20% |
| LEN231215P00118000 | 2023-12-08 3:59PM EST | 118.00 | 0.17 | 0.10 | 0.70 | -0.07 | -29.17% | 1 | 4,786 | 79.98% |
| LEN231215P00119000 | 2023-12-04 1:54PM EST | 119.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 3 | 5 | 69.43% |
| LEN231215P00120000 | 2023-12-08 1:36PM EST | 120.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 25 | 596 | 62.01% |
| LEN231215P00121000 | 2023-12-05 3:24PM EST | 121.00 | 0.75 | 0.15 | 0.20 | 0.00 | - | 11 | 169 | 59.18% |
| LEN231215P00122000 | 2023-12-07 3:33PM EST | 122.00 | 0.46 | 0.15 | 0.30 | 0.00 | - | 30 | 172 | 59.18% |
| LEN231215P00123000 | 2023-12-08 3:27PM EST | 123.00 | 0.30 | 0.20 | 0.35 | -0.24 | -44.44% | 36 | 2,230 | 58.69% |
| LEN231215P00124000 | 2023-12-08 3:34PM EST | 124.00 | 0.31 | 0.25 | 0.45 | -0.34 | -52.31% | 142 | 34 | 58.89% |
| LEN231215P00125000 | 2023-12-08 3:06PM EST | 125.00 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 41 | 364 | 56.64% |
| LEN231215P00126000 | 2023-12-08 3:55PM EST | 126.00 | 0.43 | 0.40 | 0.50 | -0.49 | -53.26% | 11 | 261 | 56.06% |
| LEN231215P00127000 | 2023-12-08 3:28PM EST | 127.00 | 0.52 | 0.45 | 0.55 | -0.48 | -48.00% | 1,048 | 1,046 | 54.30% |
| LEN231215P00128000 | 2023-12-08 3:51PM EST | 128.00 | 0.60 | 0.55 | 0.65 | -0.60 | -50.00% | 71 | 116 | 53.71% |
| LEN231215P00129000 | 2023-12-08 11:22AM EST | 129.00 | 0.72 | 0.65 | 0.80 | -0.66 | -47.83% | 10 | 139 | 53.32% |
| LEN231215P00130000 | 2023-12-08 3:38PM EST | 130.00 | 0.90 | 0.80 | 0.95 | -0.55 | -37.93% | 39 | 303 | 53.03% |
| LEN231215P00131000 | 2023-12-08 3:57PM EST | 131.00 | 1.00 | 0.95 | 1.05 | -0.85 | -45.95% | 34 | 25 | 51.76% |
| LEN231215P00132000 | 2023-12-08 2:19PM EST | 132.00 | 1.25 | 1.15 | 1.30 | -0.80 | -39.02% | 18 | 31 | 51.98% |
| LEN231215P00133000 | 2023-12-08 3:02PM EST | 133.00 | 1.49 | 1.35 | 1.50 | -1.51 | -50.33% | 1,021 | 2 | 51.22% |
| LEN231215P00134000 | 2023-12-08 3:36PM EST | 134.00 | 1.62 | 1.60 | 1.75 | -1.18 | -42.14% | 24 | 3 | 50.78% |
| LEN231215P00135000 | 2023-12-08 10:04AM EST | 135.00 | 1.90 | 1.85 | 2.00 | -1.33 | -41.18% | 12 | 79 | 50.98% |
| LEN231215P00136000 | 2023-12-08 3:54PM EST | 136.00 | 2.15 | 2.20 | 2.35 | -1.45 | -40.28% | 6 | 34 | 50.98% |
| LEN231215P00137000 | 2023-12-08 3:10PM EST | 137.00 | 2.71 | 2.55 | 2.65 | -1.39 | -33.90% | 16 | 26 | 49.76% |
| LEN231215P00138000 | 2023-12-08 2:55PM EST | 138.00 | 3.00 | 2.95 | 3.10 | -1.54 | -33.92% | 17 | 18 | 50.07% |
| LEN231215P00139000 | 2023-12-08 2:55PM EST | 139.00 | 3.30 | 3.30 | 3.60 | -2.00 | -37.74% | 149 | 12 | 50.46% |
| LEN231215P00140000 | 2023-12-08 3:53PM EST | 140.00 | 4.00 | 3.80 | 4.00 | -8.40 | -67.74% | 15 | 2 | 49.05% |
| LEN231215P00141000 | 2023-12-07 10:02AM EST | 141.00 | 6.80 | 4.30 | 4.50 | 0.00 | - | 3 | 11 | 48.36% |
| LEN231215P00142000 | 2023-12-08 3:10PM EST | 142.00 | 5.16 | 4.90 | 5.10 | -1.84 | -26.29% | 4 | 8 | 48.44% |
| LEN231215P00143000 | 2023-12-06 12:38PM EST | 143.00 | 8.00 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 47.97% |
| LEN231215P00144000 | 2023-12-07 2:01PM EST | 144.00 | 8.34 | 6.10 | 6.40 | 0.00 | - | 20 | 22 | 48.36% |
| LEN231215P00145000 | 2023-11-03 8:34AM EST | 145.00 | 22.30 | 12.60 | 15.00 | 0.00 | - | 1 | 0 | 138.57% |
| LEN231215P00155000 | 2023-12-07 1:38PM EST | 155.00 | 18.56 | 17.10 | 18.60 | 0.00 | - | - | - | 96.56% |
© 2023 Yahoo. All rights reserved.