Singapore markets close in 6 minutes

Lennar Corporation (LEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.28-3.57 (-4.47%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN200925C000500002020-09-21 12:04AM EDT50.0027.450.000.000.00--00.00%
LEN200925C000550002020-08-17 12:13AM EDT55.0020.100.000.000.00--00.00%
LEN200925C000600002020-09-21 12:04AM EDT60.0019.620.000.000.00-300.00%
LEN200925C000650002020-09-16 10:24AM EDT65.0013.500.000.000.00-100.00%
LEN200925C000670002020-09-11 3:05PM EDT67.0011.100.000.000.00-400.00%
LEN200925C000680002020-09-18 1:35PM EDT68.0010.200.000.000.00-100.00%
LEN200925C000690002020-08-18 9:42AM EDT69.007.609.5010.100.00-136252.15%
LEN200925C000700002020-09-18 9:50AM EDT70.006.000.000.000.00-100.00%
LEN200925C000705002020-09-11 3:25PM EDT70.508.900.000.000.00-100.00%
LEN200925C000720002020-09-16 3:31PM EDT72.006.740.000.000.00-1300.00%
LEN200925C000725002020-08-18 9:30AM EDT72.507.506.207.000.00-25203.13%
LEN200925C000730002020-08-24 11:55AM EDT73.007.300.000.000.00-1000.00%
LEN200925C000735002020-09-11 3:45PM EDT73.505.840.000.000.00-100.00%
LEN200925C000740002020-09-23 3:09PM EDT74.002.800.000.000.00-1400.00%
LEN200925C000745002020-09-21 10:41AM EDT74.504.400.000.000.00-100.00%
LEN200925C000750002020-09-23 3:31PM EDT75.002.170.000.000.00-2100.00%
LEN200925C000755002020-09-23 12:35PM EDT75.501.960.000.000.00-500.00%
LEN200925C000760002020-09-23 2:51PM EDT76.001.410.000.000.00-2500.00%
LEN200925C000765002020-09-23 3:55PM EDT76.501.050.000.000.00-1301.56%
LEN200925C000770002020-09-23 3:51PM EDT77.001.000.000.000.00-5503.13%
LEN200925C000775002020-09-23 3:15PM EDT77.500.730.000.000.00-1406.25%
LEN200925C000780002020-09-23 3:18PM EDT78.000.650.000.000.00-4106.25%
LEN200925C000785002020-09-23 3:07PM EDT78.500.350.000.000.00-60012.50%
LEN200925C000790002020-09-23 3:28PM EDT79.000.300.000.000.00-57012.50%
LEN200925C000795002020-09-23 3:18PM EDT79.500.220.000.000.00-95012.50%
LEN200925C000800002020-09-23 3:25PM EDT80.000.150.000.000.00-189012.50%
LEN200925C000810002020-09-23 3:07PM EDT81.000.050.000.000.00-461025.00%
LEN200925C000820002020-09-23 3:31PM EDT82.000.060.000.000.00-244025.00%
LEN200925C000825002020-09-23 3:21PM EDT82.500.060.000.000.00-28025.00%
LEN200925C000830002020-09-23 3:12PM EDT83.000.050.000.000.00-18025.00%
LEN200925C000840002020-09-23 3:31PM EDT84.000.030.000.000.00-96025.00%
LEN200925C000850002020-09-23 2:32PM EDT85.000.030.000.000.00-21025.00%
LEN200925C000860002020-09-23 9:30AM EDT86.000.050.000.000.00-1050.00%
LEN200925C000900002020-09-18 3:42PM EDT90.000.050.000.000.00-1050.00%
LEN200925C000950002020-09-23 9:34AM EDT95.000.030.000.000.00-3050.00%
LEN200925C001000002020-09-14 11:54AM EDT100.000.100.000.000.00-12050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEN200925P000500002020-09-04 3:25PM EDT50.000.250.000.000.00-10050.00%
LEN200925P000550002020-09-11 3:14PM EDT55.000.180.000.000.00-1050.00%
LEN200925P000600002020-09-14 12:34PM EDT60.000.080.000.000.00-3050.00%
LEN200925P000650002020-09-15 3:50PM EDT65.000.060.000.000.00-55050.00%
LEN200925P000670002020-09-18 10:22AM EDT67.000.110.000.000.00-5050.00%
LEN200925P000675002020-09-15 9:34AM EDT67.500.300.000.000.00-2050.00%
LEN200925P000680002020-09-16 12:54PM EDT68.000.090.000.000.00-1050.00%
LEN200925P000685002020-09-15 3:50PM EDT68.500.260.000.000.00-30025.00%
LEN200925P000690002020-09-21 12:57PM EDT69.000.120.000.000.00-2025.00%
LEN200925P000695002020-09-18 2:19PM EDT69.500.150.000.000.00-20025.00%
LEN200925P000700002020-09-23 11:06AM EDT70.000.040.000.000.00-3025.00%
LEN200925P000705002020-09-16 9:43AM EDT70.500.300.000.000.00-2025.00%
LEN200925P000710002020-09-23 2:35PM EDT71.000.060.000.000.00-2025.00%
LEN200925P000715002020-09-21 12:03PM EDT71.500.050.000.000.00-100025.00%
LEN200925P000720002020-09-22 10:29AM EDT72.000.100.000.000.00-5025.00%
LEN200925P000725002020-09-23 2:58PM EDT72.500.150.000.000.00-10012.50%
LEN200925P000730002020-09-23 10:41AM EDT73.000.050.000.000.00-2012.50%
LEN200925P000735002020-09-22 1:50PM EDT73.500.150.000.000.00-9012.50%
LEN200925P000740002020-09-23 10:13AM EDT74.000.080.000.000.00-2012.50%
LEN200925P000745002020-09-23 3:53PM EDT74.500.520.000.000.00-1706.25%
LEN200925P000750002020-09-23 3:31PM EDT75.000.550.000.000.00-14706.25%
LEN200925P000755002020-09-23 3:47PM EDT75.500.670.000.000.00-303.13%
LEN200925P000760002020-09-23 12:47PM EDT76.000.900.000.000.00-4801.56%
LEN200925P000765002020-09-23 3:13PM EDT76.501.100.000.000.00-3300.00%
LEN200925P000770002020-09-23 3:48PM EDT77.001.330.000.000.00-19600.00%
LEN200925P000775002020-09-23 3:19PM EDT77.501.690.000.000.00-12800.00%
LEN200925P000780002020-09-23 3:06PM EDT78.002.200.000.000.00-6600.00%
LEN200925P000785002020-09-23 12:53PM EDT78.501.250.000.000.00-1200.00%
LEN200925P000790002020-09-23 11:20AM EDT79.002.880.000.000.00-6400.00%
LEN200925P000795002020-09-23 3:06PM EDT79.503.330.000.000.00-3600.00%
LEN200925P000800002020-09-23 11:54AM EDT80.001.990.000.000.00-2100.00%
LEN200925P000810002020-09-21 12:04AM EDT81.001.850.000.000.00-200.00%
LEN200925P000830002020-09-21 12:04AM EDT83.005.800.000.000.00--00.00%
LEN200925P000850002020-09-16 1:45PM EDT85.006.400.000.000.00-300.00%