LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN200710C000535002020-06-23 9:47AM EDT53.508.200.000.000.00--00.00%
LEN200710C000550002020-07-06 2:37PM EDT55.006.500.000.000.00-100.00%
LEN200710C000580002020-06-17 9:33AM EDT58.008.350.000.000.00-100.00%
LEN200710C000585002020-07-01 10:41AM EDT58.502.860.000.000.00-300.00%
LEN200710C000590002020-07-02 2:56PM EDT59.002.440.000.000.00-300.00%
LEN200710C000595002020-06-15 10:08AM EDT59.504.650.000.000.00-300.00%
LEN200710C000600002020-07-06 9:55AM EDT60.002.200.000.000.00-3800.00%
LEN200710C000605002020-07-06 1:11PM EDT60.502.000.000.000.00-500.00%
LEN200710C000610002020-07-06 9:36AM EDT61.001.650.000.000.00-100.00%
LEN200710C000615002020-07-06 2:47PM EDT61.501.250.000.000.00-10600.00%
LEN200710C000620002020-07-06 3:48PM EDT62.001.100.000.000.00-5200.39%
LEN200710C000625002020-07-06 2:37PM EDT62.500.800.000.000.00-2203.13%
LEN200710C000630002020-07-06 3:40PM EDT63.000.670.000.000.00-5206.25%
LEN200710C000635002020-07-06 11:03AM EDT63.500.500.000.000.00-106.25%
LEN200710C000640002020-07-06 3:54PM EDT64.000.400.000.000.00-3106.25%
LEN200710C000645002020-07-06 12:34PM EDT64.500.300.000.000.00-16012.50%
LEN200710C000650002020-07-06 2:45PM EDT65.000.200.000.000.00-26012.50%
LEN200710C000655002020-07-02 12:00PM EDT65.500.150.000.000.00-2012.50%
LEN200710C000660002020-07-02 11:32AM EDT66.000.100.000.000.00-1012.50%
LEN200710C000665002020-06-24 3:08PM EDT66.500.560.000.000.00-6012.50%
LEN200710C000670002020-07-06 1:22PM EDT67.000.060.000.000.00-2025.00%
LEN200710C000675002020-07-01 11:04AM EDT67.500.080.000.000.00-10025.00%
LEN200710C000680002020-06-17 10:16AM EDT68.002.250.000.000.00--025.00%
LEN200710C000685002020-06-17 12:34PM EDT68.501.940.000.000.00-6025.00%
LEN200710C000690002020-06-15 3:19PM EDT69.001.130.000.000.00--025.00%
LEN200710C000700002020-06-26 10:38AM EDT70.000.100.000.000.00-1025.00%
LEN200710C000710002020-06-30 2:56PM EDT71.000.050.000.000.00-3025.00%
LEN200710C000750002020-06-25 12:51PM EDT75.000.040.000.000.00-1050.00%
LEN200710C000800002020-06-16 9:34AM EDT80.000.500.000.000.00--050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN200710P000300002020-06-29 10:59AM EDT30.000.010.000.000.00--050.00%
LEN200710P000450002020-06-29 2:08PM EDT45.000.230.000.000.00-60050.00%
LEN200710P000500002020-07-02 11:15AM EDT50.000.070.000.000.00-20050.00%
LEN200710P000520002020-06-29 11:13AM EDT52.000.440.000.000.00--050.00%
LEN200710P000530002020-06-17 3:35PM EDT53.000.740.000.000.00--025.00%
LEN200710P000535002020-07-02 10:53AM EDT53.500.150.000.000.00-1025.00%
LEN200710P000540002020-07-01 1:57PM EDT54.000.330.000.000.00-11025.00%
LEN200710P000550002020-07-06 3:05PM EDT55.000.080.000.000.00-91025.00%
LEN200710P000560002020-07-06 10:03AM EDT56.000.110.000.000.00-2025.00%
LEN200710P000570002020-07-06 12:00PM EDT57.000.200.000.000.00-67025.00%
LEN200710P000580002020-07-06 10:18AM EDT58.000.320.000.000.00-10012.50%
LEN200710P000585002020-07-06 2:04PM EDT58.500.360.000.000.00-21012.50%
LEN200710P000590002020-07-06 11:16AM EDT59.000.400.000.000.00-26012.50%
LEN200710P000595002020-07-06 11:30AM EDT59.500.500.000.000.00-17012.50%
LEN200710P000600002020-07-06 3:05PM EDT60.000.650.000.000.00-12606.25%
LEN200710P000605002020-07-02 1:43PM EDT60.501.100.000.000.00-2506.25%
LEN200710P000610002020-07-06 3:14PM EDT61.001.100.000.000.00-1703.13%
LEN200710P000615002020-07-06 3:15PM EDT61.501.350.000.000.00-2101.56%
LEN200710P000620002020-07-02 3:20PM EDT62.001.500.000.000.00-100.00%
LEN200710P000625002020-07-06 10:49AM EDT62.501.700.000.000.00-700.00%
LEN200710P000630002020-06-18 3:46PM EDT63.003.900.000.000.00-1000.00%
LEN200710P000635002020-06-17 10:47AM EDT63.502.800.000.000.00-1000.00%
LEN200710P000640002020-07-06 3:49PM EDT64.002.700.000.000.00-3300.00%
LEN200710P000645002020-06-17 3:24PM EDT64.504.150.000.000.00-1300.00%
LEN200710P000650002020-06-17 10:46AM EDT65.003.950.000.000.00-500.00%
LEN200710P000655002020-06-17 9:50AM EDT65.503.950.000.000.00-400.00%
LEN200710P000660002020-07-02 11:23AM EDT66.006.300.000.000.00-4500.00%
LEN200710P000670002020-07-06 11:25AM EDT67.005.000.000.000.00-300.00%