Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,403.17 +2,137.31 (+3.49%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
Lennar Corporation (LEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240419C00115000 | 2024-03-22 3:04PM EDT | 115.00 | 52.40 | 36.00 | 39.00 | 0.00 | - | 2 | 2 | 135.94% |
| LEN240419C00120000 | 2024-03-14 1:45PM EDT | 120.00 | 35.52 | 38.00 | 41.30 | 0.00 | - | 1 | 0 | 481.64% |
| LEN240419C00125000 | 2024-04-18 1:08PM EDT | 125.00 | 28.77 | 27.20 | 29.40 | -0.13 | -0.45% | 18 | 18 | 197.66% |
| LEN240419C00130000 | 2024-04-02 3:28PM EDT | 130.00 | 33.15 | 20.50 | 25.00 | 0.00 | - | 25 | 28 | 128.71% |
| LEN240419C00135000 | 2024-03-07 4:12PM EDT | 135.00 | 32.09 | 29.70 | 33.60 | 0.00 | - | 21 | 50 | 517.29% |
| LEN240419C00140000 | 2024-04-17 1:57PM EDT | 140.00 | 12.61 | 10.70 | 14.20 | 0.00 | - | 1 | 71 | 138.97% |
| LEN240419C00145000 | 2024-04-16 10:27AM EDT | 145.00 | 8.53 | 5.90 | 7.90 | +0.83 | +10.78% | 5 | 62 | 59.38% |
| LEN240419C00148000 | 2024-04-16 10:38AM EDT | 148.00 | 4.53 | 3.90 | 6.70 | 0.00 | - | 12 | 12 | 54.59% |
| LEN240419C00149000 | 2024-04-17 12:58PM EDT | 149.00 | 4.10 | 2.45 | 4.00 | 0.00 | - | 4 | 13 | 38.67% |
| LEN240419C00150000 | 2024-04-17 3:08PM EDT | 150.00 | 3.23 | 2.65 | 3.10 | 0.00 | - | 20 | 182 | 34.62% |
| LEN240419C00152500 | 2024-04-18 3:49PM EDT | 152.50 | 1.50 | 1.00 | 1.30 | -0.80 | -34.78% | 334 | 236 | 28.96% |
| LEN240419C00155000 | 2024-04-18 2:41PM EDT | 155.00 | 0.60 | 0.25 | 0.40 | -0.70 | -53.85% | 906 | 280 | 28.27% |
| LEN240419C00157500 | 2024-04-18 3:29PM EDT | 157.50 | 0.13 | 0.00 | 0.15 | -0.37 | -74.00% | 49 | 424 | 32.23% |
| LEN240419C00160000 | 2024-04-18 3:09PM EDT | 160.00 | 0.05 | 0.00 | 0.60 | -0.21 | -80.77% | 27 | 701 | 51.76% |
| LEN240419C00162500 | 2024-04-18 12:54PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 11 | 516 | 44.14% |
| LEN240419C00165000 | 2024-04-18 2:03PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 20 | 1,348 | 52.73% |
| LEN240419C00167500 | 2024-04-18 2:44PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 978 | 55.47% |
| LEN240419C00170000 | 2024-04-18 1:27PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 2,616 | 63.28% |
| LEN240419C00172500 | 2024-04-17 12:45PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 550 | 70.31% |
| LEN240419C00175000 | 2024-04-18 10:48AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,924 | 77.34% |
| LEN240419C00177500 | 2024-04-12 12:51PM EDT | 177.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 84.38% |
| LEN240419C00180000 | 2024-04-17 11:24AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 2,591 | 90.63% |
| LEN240419C00185000 | 2024-04-11 12:18PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 103.91% |
| LEN240419C00190000 | 2024-04-05 2:30PM EDT | 190.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 150 | 2,268 | 116.41% |
| LEN240419C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 13 | 16 | 161.52% |
| LEN240419C00200000 | 2024-03-20 2:00PM EDT | 200.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 139.84% |
| LEN240419C00210000 | 2024-03-15 2:47PM EDT | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 30 | 183.59% |
| LEN240419C00220000 | 2024-04-17 1:00PM EDT | 220.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 3 | 1 | 225.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240419P00080000 | 2024-03-15 1:00PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 343.75% |
| LEN240419P00095000 | 2024-03-21 10:45AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 307 | 239.06% |
| LEN240419P00100000 | 2024-03-01 10:40AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 261.72% |
| LEN240419P00115000 | 2024-04-11 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 150.00% |
| LEN240419P00120000 | 2024-03-22 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 164.06% |
| LEN240419P00125000 | 2024-04-18 12:43PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 197 | 109.38% |
| LEN240419P00130000 | 2024-04-15 12:59PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 98.05% |
| LEN240419P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 522 | 70.31% |
| LEN240419P00140000 | 2024-04-18 3:33PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 29 | 1,884 | 51.56% |
| LEN240419P00143000 | 2024-04-18 12:43PM EDT | 143.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 15 | 17 | 44.92% |
| LEN240419P00144000 | 2024-04-16 3:33PM EDT | 144.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 40.82% |
| LEN240419P00145000 | 2024-04-18 12:43PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 1 | 374 | 41.80% |
| LEN240419P00146000 | 2024-04-18 11:51AM EDT | 146.00 | 0.15 | 0.00 | 0.15 | -0.50 | -76.92% | 2 | 66 | 40.72% |
| LEN240419P00147000 | 2024-04-18 1:02PM EDT | 147.00 | 0.13 | 0.00 | 0.10 | -0.47 | -78.33% | 8 | 204 | 32.52% |
| LEN240419P00148000 | 2024-04-18 12:40PM EDT | 148.00 | 0.10 | 0.00 | 0.15 | -0.93 | -90.29% | 35 | 76 | 30.66% |
| LEN240419P00149000 | 2024-04-18 3:58PM EDT | 149.00 | 0.17 | 0.10 | 0.25 | -1.03 | -85.83% | 48 | 1,588 | 29.74% |
| LEN240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 0.30 | 0.20 | 0.40 | -1.35 | -81.82% | 1,125 | 1,359 | 28.61% |
| LEN240419P00152500 | 2024-04-18 3:59PM EDT | 152.50 | 1.13 | 1.00 | 1.25 | -1.72 | -60.35% | 1,098 | 1,968 | 27.64% |
| LEN240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 2.80 | 2.70 | 3.00 | -1.60 | -36.36% | 1,440 | 1,038 | 30.86% |
| LEN240419P00157500 | 2024-04-18 3:44PM EDT | 157.50 | 4.77 | 4.00 | 6.50 | -1.48 | -23.68% | 1,080 | 1,082 | 74.90% |
| LEN240419P00160000 | 2024-04-18 2:40PM EDT | 160.00 | 7.00 | 6.60 | 8.40 | -0.97 | -12.17% | 34 | 529 | 73.83% |
| LEN240419P00162500 | 2024-04-18 2:45PM EDT | 162.50 | 9.30 | 9.70 | 11.20 | -0.80 | -7.92% | 28 | 511 | 70.31% |
| LEN240419P00165000 | 2024-04-18 2:27PM EDT | 165.00 | 11.80 | 11.10 | 14.50 | -1.50 | -11.28% | 8 | 193 | 73.93% |
| LEN240419P00167500 | 2024-04-17 11:44AM EDT | 167.50 | 15.70 | 14.60 | 17.00 | 0.00 | - | 2 | 2 | 109.47% |
| LEN240419P00170000 | 2024-04-18 11:09AM EDT | 170.00 | 14.05 | 17.20 | 19.00 | -4.14 | -22.76% | 3 | 42 | 111.82% |
| LEN240419P00172500 | 2024-04-16 2:34PM EDT | 172.50 | 20.00 | 18.30 | 21.80 | 0.00 | - | 2 | 0 | 74.61% |
| LEN240419P00175000 | 2024-04-15 2:33PM EDT | 175.00 | 18.60 | 20.00 | 23.90 | 0.00 | - | 2 | 2 | 168.65% |
| LEN240419P00177500 | 2024-04-02 9:35AM EDT | 177.50 | 16.49 | 24.60 | 25.60 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.