Singapore markets open in 16 minutes

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.88+0.68 (+0.41%)
At close: 04:00PM EDT
165.02 -0.86 (-0.52%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240524C001150002024-05-17 2:02PM EDT115.0050.1548.9052.70+50.15-10242.97%
LEN240524C001250002024-04-19 11:57AM EDT125.0027.4639.2042.900.00-11120.51%
LEN240524C001300002024-04-15 12:40PM EDT130.0028.4040.0042.900.00--1264.94%
LEN240524C001400002024-04-25 12:24PM EDT140.0013.9024.3027.700.00--573.44%
LEN240524C001420002024-05-17 11:21AM EDT142.0024.0322.1026.40+24.03-4084.18%
LEN240524C001450002024-04-19 11:59AM EDT145.009.4819.0022.700.00-150116.85%
LEN240524C001500002024-05-17 9:47AM EDT150.0015.5015.6017.60+1.00+6.90%71471.05%
LEN240524C001525002024-05-09 2:03PM EDT152.509.4513.2014.100.00-6662.40%
LEN240524C001550002024-05-15 10:54AM EDT155.0013.9410.9011.600.00-21253.71%
LEN240524C001575002024-05-16 1:17PM EDT157.5010.608.609.50+10.60--152.78%
LEN240524C001600002024-05-17 1:52PM EDT160.006.366.407.10-0.66-9.40%423844.39%
LEN240524C001625002024-05-17 3:55PM EDT162.504.754.504.80-0.68-12.52%95336.40%
LEN240524C001650002024-05-17 3:55PM EDT165.003.052.953.20-1.11-26.68%11834335.45%
LEN240524C001675002024-05-17 3:48PM EDT167.501.651.701.90-0.78-32.10%357633.81%
LEN240524C001700002024-05-17 3:59PM EDT170.001.030.901.10-0.04-3.74%4133234.03%
LEN240524C001725002024-05-17 3:05PM EDT172.500.550.450.60-0.25-31.25%23417134.42%
LEN240524C001750002024-05-17 10:12AM EDT175.000.330.200.35-0.32-49.23%1609036.04%
LEN240524C001775002024-05-17 10:24AM EDT177.500.250.100.25+0.25-100539.45%
LEN240524C001800002024-05-16 3:03PM EDT180.000.250.050.350.00-101149.22%
LEN240524C001825002024-05-16 9:30AM EDT182.500.400.050.40+0.40--250.29%
LEN240524C001850002024-05-16 3:23PM EDT185.000.050.050.15+0.05--251.66%
LEN240524C002050002024-05-16 3:02PM EDT205.000.050.000.75+0.05--10104.20%
LEN240524C002100002024-05-16 3:03PM EDT210.000.050.000.30+0.05--9697.46%
LEN240524C002400002024-05-17 12:45PM EDT240.000.160.000.15+0.16-20129.69%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN240524P001150002024-05-16 11:28AM EDT115.000.050.000.40+0.05--20154.88%
LEN240524P001160002024-05-16 11:29AM EDT116.000.050.000.50+0.05--63157.23%
LEN240524P001170002024-05-16 11:30AM EDT117.000.050.000.45+0.05--90151.17%
LEN240524P001180002024-05-15 2:55PM EDT118.000.050.000.50+0.05--10150.59%
LEN240524P001190002024-05-15 2:54PM EDT119.000.050.000.50+0.05--18147.46%
LEN240524P001200002024-05-15 2:59PM EDT120.000.050.000.45+0.05--2141.80%
LEN240524P001250002024-05-14 3:10PM EDT125.000.050.000.650.00-810134.57%
LEN240524P001300002024-04-16 2:12PM EDT130.000.700.000.350.00--1106.45%
LEN240524P001350002024-05-15 3:43PM EDT135.000.150.050.400.00-61796.29%
LEN240524P001400002024-05-17 3:47PM EDT140.000.100.100.45-0.15-60.00%62585.06%
LEN240524P001450002024-05-17 3:08PM EDT145.000.090.050.20-0.06-40.00%22860.74%
LEN240524P001460002024-05-09 9:30AM EDT146.000.500.050.600.00-1269.92%
LEN240524P001470002024-05-15 11:23AM EDT147.000.170.050.750.00-2670.12%
LEN240524P001490002024-05-15 11:29AM EDT149.000.200.100.700.00-1463.97%
LEN240524P001500002024-05-17 2:45PM EDT150.000.180.100.30-0.07-28.00%24852.15%
LEN240524P001525002024-05-17 3:10PM EDT152.500.200.100.20-0.10-33.33%132445.22%
LEN240524P001550002024-05-17 3:32PM EDT155.000.260.200.30-0.09-25.71%4715641.94%
LEN240524P001575002024-05-17 12:41PM EDT157.500.470.300.40+0.02+4.44%2016637.11%
LEN240524P001600002024-05-17 3:32PM EDT160.000.660.550.70-0.39-37.14%599435.11%
LEN240524P001625002024-05-17 3:57PM EDT162.501.151.051.200.00-3613433.13%
LEN240524P001650002024-05-17 3:58PM EDT165.002.051.902.05-0.20-8.89%259731.91%
LEN240524P001675002024-05-17 3:29PM EDT167.503.343.103.30+3.34-574730.88%
LEN240524P001700002024-05-17 3:58PM EDT170.005.204.805.20+5.20-466833.74%
LEN240524P001725002024-05-16 9:53AM EDT172.506.506.807.30+6.50--1936.04%
LEN240524P001750002024-05-15 1:21PM EDT175.006.558.509.60+6.55--339.45%