Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,976.34 +1,783.77 (+2.65%) CMC Crypto 200
1,397.24 +66.64 (+5.01%)
Lennar Corporation (LEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240802C00115000 | 2024-07-05 11:22AM EDT | 115.00 | 27.50 | 60.50 | 63.90 | 0.00 | - | 2 | 2 | 172.75% |
| LEN240802C00140000 | 2024-07-09 10:24AM EDT | 140.00 | 6.22 | 35.70 | 38.50 | 0.00 | - | 5 | 9 | 98.73% |
| LEN240802C00142000 | 2024-07-05 12:21PM EDT | 142.00 | 4.34 | 34.00 | 36.70 | 0.00 | - | 1 | 1 | 104.00% |
| LEN240802C00144000 | 2024-07-18 11:16AM EDT | 144.00 | 31.50 | 31.30 | 34.50 | 0.00 | - | 5 | 6 | 77.73% |
| LEN240802C00145000 | 2024-07-25 3:05PM EDT | 145.00 | 27.44 | 31.20 | 33.40 | 0.00 | - | 1 | 8 | 94.24% |
| LEN240802C00146000 | 2024-07-10 11:36AM EDT | 146.00 | 3.45 | 30.30 | 31.70 | 0.00 | - | - | 1 | 79.10% |
| LEN240802C00147000 | 2024-07-10 1:25PM EDT | 147.00 | 3.90 | 28.40 | 31.50 | 0.00 | - | 1 | 3 | 74.12% |
| LEN240802C00148000 | 2024-07-12 2:30PM EDT | 148.00 | 13.10 | 28.20 | 30.40 | 0.00 | - | - | 2 | 86.38% |
| LEN240802C00149000 | 2024-07-26 12:38PM EDT | 149.00 | 27.64 | 27.30 | 29.20 | +1.96 | +7.63% | 3 | 100 | 82.13% |
| LEN240802C00150000 | 2024-07-26 12:38PM EDT | 150.00 | 26.52 | 26.30 | 28.50 | +2.27 | +9.36% | 1 | 115 | 84.28% |
| LEN240802C00152500 | 2024-07-25 11:33AM EDT | 152.50 | 20.91 | 23.90 | 26.50 | 0.00 | - | 50 | 50 | 85.40% |
| LEN240802C00155000 | 2024-07-26 11:28AM EDT | 155.00 | 21.60 | 21.50 | 22.50 | +6.23 | +40.53% | 2 | 153 | 58.11% |
| LEN240802C00157500 | 2024-07-26 10:19AM EDT | 157.50 | 20.59 | 19.10 | 21.50 | +4.99 | +31.99% | 150 | 178 | 73.39% |
| LEN240802C00160000 | 2024-07-26 11:16AM EDT | 160.00 | 16.80 | 16.70 | 17.60 | +5.20 | +44.83% | 4 | 159 | 51.32% |
| LEN240802C00162500 | 2024-07-22 12:54PM EDT | 162.50 | 9.80 | 13.00 | 15.10 | 0.00 | - | 2 | 3 | 55.13% |
| LEN240802C00165000 | 2024-07-26 3:27PM EDT | 165.00 | 12.41 | 12.00 | 13.50 | +2.56 | +25.99% | 12 | 189 | 50.64% |
| LEN240802C00167500 | 2024-07-26 3:13PM EDT | 167.50 | 10.97 | 9.70 | 10.50 | +4.07 | +58.99% | 26 | 37 | 46.95% |
| LEN240802C00170000 | 2024-07-26 3:21PM EDT | 170.00 | 7.72 | 7.60 | 9.80 | +3.32 | +75.45% | 12 | 115 | 61.02% |
| LEN240802C00172500 | 2024-07-26 10:21AM EDT | 172.50 | 5.62 | 5.70 | 7.60 | +2.12 | +60.57% | 11 | 94 | 54.20% |
| LEN240802C00175000 | 2024-07-26 3:32PM EDT | 175.00 | 4.20 | 4.10 | 4.40 | +1.93 | +85.02% | 85 | 240 | 35.80% |
| LEN240802C00177500 | 2024-07-26 3:49PM EDT | 177.50 | 2.95 | 2.80 | 3.00 | +1.00 | +51.28% | 66 | 84 | 34.55% |
| LEN240802C00180000 | 2024-07-26 3:45PM EDT | 180.00 | 1.85 | 1.80 | 2.00 | +0.79 | +74.53% | 112 | 375 | 34.45% |
| LEN240802C00182500 | 2024-07-26 3:45PM EDT | 182.50 | 1.20 | 1.10 | 1.30 | -0.17 | -12.41% | 85 | 57 | 34.77% |
| LEN240802C00185000 | 2024-07-26 2:49PM EDT | 185.00 | 0.90 | 0.70 | 0.85 | +0.17 | +23.29% | 153 | 38 | 35.65% |
| LEN240802C00187500 | 2024-07-26 10:44AM EDT | 187.50 | 0.47 | 0.40 | 0.60 | -0.43 | -47.78% | 33 | 10 | 37.55% |
| LEN240802C00190000 | 2024-07-26 10:09AM EDT | 190.00 | 0.33 | 0.25 | 0.40 | -0.04 | -10.81% | 14 | 12 | 38.72% |
| LEN240802C00195000 | 2024-07-26 11:31AM EDT | 195.00 | 0.15 | 0.10 | 0.45 | -0.15 | -50.00% | 1,823 | 10 | 50.05% |
| LEN240802C00200000 | 2024-07-18 12:16PM EDT | 200.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 50.39% |
| LEN240802C00205000 | 2024-07-18 10:09AM EDT | 205.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 61.91% |
| LEN240802C00210000 | 2024-07-23 1:58PM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 152 | 164 | 68.56% |
| LEN240802C00215000 | 2024-07-15 11:07AM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 22 | 69.92% |
| LEN240802C00220000 | 2024-07-19 3:08PM EDT | 220.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 41 | 78.52% |
| LEN240802C00225000 | 2024-07-25 11:30AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 120 | 78.52% |
| LEN240802C00230000 | 2024-07-26 10:32AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 123 | 81.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240802P00080000 | 2024-07-11 3:25PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 47 | 249.22% |
| LEN240802P00085000 | 2024-07-11 10:47AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 231.64% |
| LEN240802P00090000 | 2024-07-11 10:47AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 214.84% |
| LEN240802P00095000 | 2024-07-11 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 199.22% |
| LEN240802P00100000 | 2024-07-11 10:46AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 184.18% |
| LEN240802P00105000 | 2024-07-12 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 137.50% |
| LEN240802P00110000 | 2024-07-15 10:01AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 34 | 156.25% |
| LEN240802P00115000 | 2024-07-25 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 123 | 166 | 139.45% |
| LEN240802P00120000 | 2024-07-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 118.75% |
| LEN240802P00125000 | 2024-07-25 3:29PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 97 | 94.53% |
| LEN240802P00130000 | 2024-07-25 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 696 | 85.16% |
| LEN240802P00131000 | 2024-07-22 12:43PM EDT | 131.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 8 | 110.74% |
| LEN240802P00132000 | 2024-07-23 2:03PM EDT | 132.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 199 | 104.10% |
| LEN240802P00133000 | 2024-07-23 12:07PM EDT | 133.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 105.86% |
| LEN240802P00135000 | 2024-07-26 11:03AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 40 | 23 | 81.64% |
| LEN240802P00136000 | 2024-07-11 2:57PM EDT | 136.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 96.88% |
| LEN240802P00137000 | 2024-07-11 10:00AM EDT | 137.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 10 | 96.39% |
| LEN240802P00139000 | 2024-07-19 12:05PM EDT | 139.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 35 | 35 | 93.36% |
| LEN240802P00140000 | 2024-07-26 3:54PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 16 | 66.02% |
| LEN240802P00142000 | 2024-07-11 3:02PM EDT | 142.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 12 | 13 | 90.53% |
| LEN240802P00143000 | 2024-07-10 1:33PM EDT | 143.00 | 2.62 | 0.00 | 0.65 | 0.00 | - | - | 1 | 88.09% |
| LEN240802P00144000 | 2024-07-25 3:25PM EDT | 144.00 | 0.15 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| LEN240802P00145000 | 2024-07-26 12:59PM EDT | 145.00 | 0.21 | 0.05 | 0.25 | -0.08 | -27.59% | 2 | 82 | 72.66% |
| LEN240802P00147000 | 2024-07-17 11:41AM EDT | 147.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | - | 5 | 79.64% |
| LEN240802P00149000 | 2024-07-19 3:59PM EDT | 149.00 | 0.18 | 0.05 | 0.70 | 0.00 | - | 2 | 51 | 75.88% |
| LEN240802P00150000 | 2024-07-26 12:59PM EDT | 150.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 130 | 65.04% |
| LEN240802P00152500 | 2024-07-22 2:26PM EDT | 152.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 67.43% |
| LEN240802P00155000 | 2024-07-26 2:39PM EDT | 155.00 | 0.13 | 0.05 | 0.20 | -0.11 | -45.83% | 8 | 7 | 54.10% |
| LEN240802P00157500 | 2024-07-25 12:55PM EDT | 157.50 | 0.27 | 0.05 | 0.30 | 0.00 | - | 7 | 72 | 52.73% |
| LEN240802P00160000 | 2024-07-26 2:52PM EDT | 160.00 | 0.21 | 0.10 | 0.30 | -0.16 | -43.24% | 70 | 369 | 46.92% |
| LEN240802P00162500 | 2024-07-26 11:37AM EDT | 162.50 | 0.30 | 0.20 | 0.30 | -0.70 | -70.00% | 22 | 34 | 41.11% |
| LEN240802P00165000 | 2024-07-26 3:03PM EDT | 165.00 | 0.38 | 0.30 | 0.40 | -0.97 | -71.85% | 29 | 787 | 37.84% |
| LEN240802P00167500 | 2024-07-26 3:35PM EDT | 167.50 | 0.59 | 0.10 | 0.65 | -0.66 | -52.80% | 41 | 72 | 36.57% |
| LEN240802P00170000 | 2024-07-26 3:47PM EDT | 170.00 | 0.80 | 0.90 | 1.00 | -2.05 | -71.93% | 117 | 129 | 34.82% |
| LEN240802P00172500 | 2024-07-26 3:57PM EDT | 172.50 | 1.40 | 1.40 | 1.60 | -2.10 | -60.00% | 70 | 42 | 34.06% |
| LEN240802P00175000 | 2024-07-26 2:50PM EDT | 175.00 | 2.60 | 2.20 | 2.40 | -1.64 | -38.68% | 75 | 40 | 32.76% |
| LEN240802P00177500 | 2024-07-26 3:29PM EDT | 177.50 | 3.50 | 3.40 | 3.60 | -4.50 | -56.25% | 24 | 15 | 32.59% |
| LEN240802P00180000 | 2024-07-26 10:04AM EDT | 180.00 | 5.10 | 4.80 | 5.20 | -5.40 | -51.43% | 27 | 9 | 33.47% |
© 2024 Yahoo. All rights reserved.