Unlock stock picks and a broker-level newsfeed that powers Wall Street.
113.54
-0.39
(-0.34%)
As of 12:16:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250404C00107000 | 3/24/2025 10:21 AM | 107 | 10.20 | 7.00 | 7.80 | 0.00 | 0.00% | - | 1 | 60.01% |
| LEN250404C00108000 | 3/25/2025 10:43 AM | 108 | 11.60 | 6.00 | 6.40 | 0.00 | 0.00% | 1 | 1 | 54.15% |
| LEN250404C00109000 | 3/28/2025 10:09 AM | 109 | 8.33 | 5.00 | 5.60 | 0.00 | 0.00% | 5 | 8 | 53.03% |
| LEN250404C00110000 | 3/28/2025 2:23 PM | 110 | 5.30 | 4.50 | 4.80 | 0.00 | 0.00% | 2 | 3 | 51.07% |
| LEN250404C00111000 | 3/28/2025 11:10 AM | 111 | 5.60 | 3.90 | 4.10 | 0.00 | 0.00% | 3 | 8 | 50.34% |
| LEN250404C00112000 | 3/31/2025 9:51 AM | 112 | 3.18 | 3.10 | 3.40 | -0.52 | -14.05% | 1 | 4 | 48.56% |
| LEN250404C00113000 | 3/31/2025 11:16 AM | 113 | 2.88 | 2.60 | 2.75 | -0.22 | -7.10% | 12 | 7 | 46.73% |
| LEN250404C00114000 | 3/31/2025 10:43 AM | 114 | 2.21 | 2.10 | 2.25 | -0.29 | -11.60% | 5 | 11 | 46.56% |
| LEN250404C00115000 | 3/31/2025 11:33 AM | 115 | 1.70 | 1.65 | 1.80 | -0.32 | -15.84% | 23 | 45 | 46.14% |
| LEN250404C00116000 | 3/31/2025 11:28 AM | 116 | 1.27 | 1.25 | 1.40 | -1.16 | -47.74% | 15 | 21 | 45.46% |
| LEN250404C00117000 | 3/31/2025 11:33 AM | 117 | 0.97 | 0.90 | 1.05 | -0.25 | -20.49% | 19 | 68 | 44.46% |
| LEN250404C00118000 | 3/31/2025 10:50 AM | 118 | 0.78 | 0.65 | 0.75 | -0.25 | -24.27% | 8 | 51 | 43.16% |
| LEN250404C00119000 | 3/31/2025 10:56 AM | 119 | 0.52 | 0.45 | 0.55 | -0.21 | -28.77% | 3 | 411 | 42.92% |
| LEN250404C00120000 | 3/31/2025 10:27 AM | 120 | 0.37 | 0.30 | 0.45 | -0.17 | -31.48% | 39 | 60 | 44.53% |
| LEN250404C00121000 | 3/31/2025 10:40 AM | 121 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 8 | 26 | 43.46% |
| LEN250404C00122000 | 3/28/2025 3:57 PM | 122 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 1 | 27 | 42.77% |
| LEN250404C00123000 | 3/31/2025 9:46 AM | 123 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 43 | 43.56% |
| LEN250404C00124000 | 3/28/2025 12:28 PM | 124 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| LEN250404C00125000 | 3/31/2025 10:14 AM | 125 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 1 | 17 | 50.20% |
| LEN250404C00126000 | 3/27/2025 3:36 PM | 126 | 0.34 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 4 | 56.84% |
| LEN250404C00127000 | 3/26/2025 10:35 AM | 127 | 0.42 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 27 | 52.54% |
| LEN250404C00128000 | 3/26/2025 11:37 AM | 128 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 71.78% |
| LEN250404C00129000 | 3/21/2025 10:14 AM | 129 | 0.11 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 5 | 73.93% |
| LEN250404C00130000 | 3/27/2025 10:47 AM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| LEN250404C00131000 | 3/24/2025 9:30 AM | 131 | 0.16 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 4 | 80.66% |
| LEN250404C00132000 | 3/21/2025 11:35 AM | 132 | 0.38 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 10 | 82.42% |
| LEN250404C00133000 | 3/24/2025 9:56 AM | 133 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 21 | 85.55% |
| LEN250404C00134000 | 3/20/2025 1:52 PM | 134 | 1.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 5 | 87.11% |
| LEN250404C00135000 | 3/25/2025 9:54 AM | 135 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 13 | 90.14% |
| LEN250404C00136000 | 3/27/2025 10:31 AM | 136 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 3 | 93.16% |
| LEN250404C00137000 | 3/4/2025 11:13 AM | 137 | 1.10 | 0.00 | 0.55 | 0.00 | 0.00% | 20 | 3 | 96.09% |
| LEN250404C00140000 | 3/24/2025 3:16 PM | 140 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 19 | 102.73% |
| LEN250404C00145000 | 3/20/2025 1:01 PM | 145 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 116.21% |
| LEN250404C00160000 | 3/21/2025 11:49 AM | 160 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 152.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250404P00085000 | 3/21/2025 11:49 AM | 85 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 142.58% |
| LEN250404P00090000 | 3/28/2025 1:07 PM | 90 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 6 | 120.90% |
| LEN250404P00095000 | 3/14/2025 2:38 PM | 95 | 0.57 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 102.44% |
| LEN250404P00097000 | 3/28/2025 2:35 PM | 97 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 82 | 92.87% |
| LEN250404P00098000 | 3/28/2025 2:22 PM | 98 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 64.06% |
| LEN250404P00099000 | 3/27/2025 3:22 PM | 99 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 83.40% |
| LEN250404P00100000 | 3/27/2025 1:18 PM | 100 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 53 | 56.64% |
| LEN250404P00101000 | 3/28/2025 2:33 PM | 101 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 19 | 58.01% |
| LEN250404P00103000 | 3/28/2025 2:32 PM | 103 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 55.08% |
| LEN250404P00104000 | 3/28/2025 2:10 PM | 104 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 50.78% |
| LEN250404P00105000 | 3/28/2025 2:35 PM | 105 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 49 | 46.48% |
| LEN250404P00106000 | 3/28/2025 3:14 PM | 106 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 4 | 57 | 46.78% |
| LEN250404P00107000 | 3/31/2025 10:52 AM | 107 | 0.32 | 0.00 | 0.45 | -0.03 | -8.57% | 1 | 882 | 47.56% |
| LEN250404P00108000 | 3/28/2025 3:31 PM | 108 | 0.60 | 0.30 | 0.50 | 0.15 | 33.33% | 1 | 21 | 43.95% |
| LEN250404P00109000 | 3/31/2025 11:14 AM | 109 | 0.55 | 0.50 | 0.70 | -0.18 | -24.66% | 4 | 18 | 44.04% |
| LEN250404P00110000 | 3/31/2025 10:42 AM | 110 | 0.75 | 0.70 | 0.90 | -0.18 | -19.35% | 23 | 61 | 42.92% |
| LEN250404P00111000 | 3/31/2025 10:42 AM | 111 | 1.00 | 0.95 | 1.20 | -0.18 | -15.25% | 23 | 104 | 42.82% |
| LEN250404P00112000 | 3/31/2025 10:46 AM | 112 | 1.40 | 1.30 | 1.50 | -0.18 | -11.39% | 5 | 80 | 41.50% |
| LEN250404P00113000 | 3/31/2025 10:45 AM | 113 | 1.75 | 1.70 | 1.85 | -0.25 | -12.50% | 6 | 522 | 39.89% |
| LEN250404P00114000 | 3/31/2025 11:01 AM | 114 | 2.35 | 2.20 | 2.35 | -0.05 | -2.08% | 8 | 12 | 39.75% |
| LEN250404P00115000 | 3/31/2025 11:27 AM | 115 | 2.92 | 2.55 | 2.90 | -0.04 | -1.35% | 6 | 42 | 39.16% |
| LEN250404P00116000 | 3/28/2025 3:56 PM | 116 | 3.59 | 3.30 | 3.50 | 0.00 | 0.00% | 6 | 7 | 38.04% |
| LEN250404P00117000 | 3/28/2025 3:55 PM | 117 | 4.20 | 4.00 | 4.20 | -0.05 | -1.18% | 11 | 6 | 37.45% |
| LEN250404P00118000 | 3/31/2025 10:28 AM | 118 | 4.63 | 4.70 | 4.90 | -0.26 | -5.32% | 200 | 222 | 34.96% |
| LEN250404P00119000 | 3/28/2025 3:36 PM | 119 | 5.53 | 5.40 | 6.30 | 0.00 | 0.00% | 4 | 24 | 50.68% |
| LEN250404P00120000 | 3/28/2025 2:06 PM | 120 | 5.50 | 6.40 | 6.70 | 0.00 | 0.00% | 1 | 37 | 36.96% |
| LEN250404P00121000 | 3/27/2025 11:52 AM | 121 | 4.30 | 7.10 | 7.80 | 0.00 | 0.00% | 3 | 15 | 45.02% |
| LEN250404P00122000 | 2/28/2025 11:29 AM | 122 | 7.35 | 7.70 | 8.90 | 0.00 | 0.00% | 20 | 20 | 52.83% |
| LEN250404P00123000 | 3/12/2025 10:59 AM | 123 | 8.89 | 8.70 | 9.70 | 0.00 | 0.00% | - | 4 | 48.44% |
| LEN250404P00125000 | 3/28/2025 11:10 AM | 125 | 10.95 | 10.90 | 11.60 | 0.95 | 9.50% | 1 | 7 | 49.61% |
| LEN250404P00126000 | 3/27/2025 9:45 AM | 126 | 8.55 | 11.90 | 12.70 | 0.00 | 0.00% | - | 5 | 59.18% |
| LEN250404P00127000 | 3/14/2025 12:08 PM | 127 | 11.85 | 12.70 | 13.60 | 0.00 | 0.00% | - | 0 | 55.96% |
| LEN250404P00129000 | 3/25/2025 10:13 AM | 129 | 12.01 | 14.80 | 15.70 | 0.00 | 0.00% | - | 0 | 69.14% |
| LEN250404P00130000 | 3/20/2025 1:26 PM | 130 | 10.85 | 15.80 | 16.70 | 0.00 | 0.00% | - | 0 | 72.36% |
| LEN250404P00145000 | 3/31/2025 11:42 AM | 145 | 31.07 | 31.00 | 31.80 | 1.68 | 5.72% | 2 | 1 | 123.14% |
Related Tickers
DHI D.R. Horton, Inc.
126.16
+0.13%
KBH KB Home
57.59
-0.25%
TOL Toll Brothers, Inc.
104.24
-0.80%
PHM PulteGroup, Inc.
101.54
-0.20%
NVR NVR, Inc.
7,198.09
+0.23%
BZH Beazer Homes USA, Inc.
20.11
-0.79%
HOV Hovnanian Enterprises, Inc.
103.55
-0.74%
MTH Meritage Homes Corporation
70.15
-0.26%
TMHC Taylor Morrison Home Corporation
59.76
-0.37%
MHO M/I Homes, Inc.
112.99
-0.41%