NYSE - Nasdaq Real Time Price USD

Lennar Corporation (LEN)

Compare
174.24 -0.15 (-0.09%)
As of 12:36 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LEN241206C00120000 11/21/2024 7:02 PM 120 49.11 52.80 55.70 0.00 0.00% - 1 114.06%
LEN241206C00150000 11/6/2024 3:54 PM 150 18.30 23.60 24.60 0.00 0.00% - 1 80.57%
LEN241206C00160000 11/25/2024 4:00 PM 160 20.60 13.60 14.90 0.00 0.00% 5 1 60.69%
LEN241206C00162500 11/27/2024 3:40 PM 162.5 12.88 11.30 12.50 0.00 0.00% 1 11 54.93%
LEN241206C00165000 11/29/2024 4:03 PM 165 10.10 9.00 9.80 0.00 0.00% 1 34 42.04%
LEN241206C00167500 11/22/2024 3:22 PM 167.5 4.90 6.90 7.50 0.00 0.00% 2 4 37.67%
LEN241206C00170000 12/2/2024 4:41 PM 170 5.00 5.00 5.30 -1.40 -21.88% 5 51 33.15%
LEN241206C00172500 12/2/2024 3:49 PM 172.5 2.80 3.20 3.50 -2.70 -49.09% 19 20 31.37%
LEN241206C00175000 12/2/2024 5:05 PM 175 2.05 2.00 2.10 -0.73 -26.45% 20 207 30.23%
LEN241206C00177500 12/2/2024 4:29 PM 177.5 1.00 1.10 1.15 -0.80 -44.44% 63 155 29.76%
LEN241206C00180000 12/2/2024 5:00 PM 180 0.62 0.55 0.65 -0.33 -35.48% 64 205 31.01%
LEN241206C00182500 12/2/2024 4:20 PM 182.5 0.26 0.25 0.30 -0.47 -64.38% 18 92 30.76%
LEN241206C00185000 12/2/2024 3:33 PM 185 0.10 0.10 0.15 -0.26 -72.22% 62 1,324 31.74%
LEN241206C00187500 12/2/2024 3:40 PM 187.5 0.11 0.00 0.20 -0.12 -52.17% 4 68 39.45%
LEN241206C00190000 12/2/2024 4:53 PM 190 0.05 0.00 0.05 -0.08 -38.10% 1 87 35.35%
LEN241206C00192500 11/26/2024 2:30 PM 192.5 0.34 0.00 0.30 0.00 0.00% 1 4 54.69%
LEN241206C00195000 11/25/2024 5:06 PM 195 0.30 0.00 0.55 0.00 0.00% - 32 58.98%
LEN241206C00200000 11/27/2024 4:59 PM 200 0.05 0.00 0.10 0.00 0.00% - 2 52.54%
LEN241206C00210000 11/7/2024 2:35 PM 210 0.15 0.00 0.35 0.00 0.00% 2 3 81.64%
LEN241206C00260000 11/18/2024 6:51 PM 260 0.05 0.00 0.30 0.00 0.00% - 4 150.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LEN241206P00105000 10/28/2024 1:51 PM 105 0.17 0.00 0.00 0.00 0.00% - 0 50.00%
LEN241206P00130000 11/20/2024 5:35 PM 130 0.06 0.00 0.30 0.00 0.00% 1 0 120.90%
LEN241206P00135000 11/26/2024 7:50 PM 135 0.08 0.00 0.10 0.00 0.00% 5 8 92.19%
LEN241206P00140000 11/26/2024 7:59 PM 140 0.05 0.00 0.15 0.00 0.00% 5 8 84.77%
LEN241206P00145000 11/26/2024 8:07 PM 145 0.08 0.00 0.15 0.00 0.00% 1 184 72.85%
LEN241206P00150000 12/2/2024 4:49 PM 150 0.15 0.00 0.15 -0.13 -31.71% 2 15 60.94%
LEN241206P00152500 11/26/2024 4:54 PM 152.5 0.18 0.00 0.25 0.00 0.00% - 2 59.77%
LEN241206P00155000 11/29/2024 5:09 PM 155 0.05 0.00 0.05 -0.65 -92.86% 1 134 46.48%
LEN241206P00157500 11/26/2024 7:28 PM 157.5 0.10 0.00 0.30 -0.10 -50.00% 12 7 56.45%
LEN241206P00160000 11/27/2024 7:48 PM 160 0.20 0.00 0.15 0.00 0.00% 30 161 42.68%
LEN241206P00162500 12/2/2024 4:39 PM 162.5 0.15 0.10 0.15 -0.05 -25.00% 11 75 36.23%
LEN241206P00165000 12/2/2024 5:00 PM 165 0.27 0.20 0.30 -0.08 -22.86% 46 1,246 35.11%
LEN241206P00167500 12/2/2024 4:53 PM 167.5 0.50 0.40 0.55 -0.10 -16.67% 3 29 33.45%
LEN241206P00170000 12/2/2024 5:00 PM 170 0.94 0.85 1.00 -0.13 -12.15% 11 90 32.15%
LEN241206P00172500 12/2/2024 4:53 PM 172.5 1.75 1.60 1.80 -0.20 -10.26% 3 76 31.81%
LEN241206P00175000 11/29/2024 3:48 PM 175 3.09 2.75 2.95 0.00 0.00% 187 680 31.28%
LEN241206P00177500 11/29/2024 5:49 PM 177.5 4.27 4.40 4.70 0.00 0.00% 4 192 33.69%
LEN241206P00180000 11/26/2024 3:50 PM 180 7.08 6.20 6.80 0.00 0.00% 2 10 37.53%
LEN241206P00182500 11/25/2024 3:19 PM 182.5 6.57 8.40 9.40 0.00 0.00% - 1 47.71%
LEN241206P00185000 12/2/2024 4:27 PM 185 11.50 10.90 11.60 -0.25 -2.13% 1 12 50.00%
LEN241206P00190000 11/12/2024 3:13 PM 190 22.05 15.50 16.60 0.00 0.00% 2 0 64.01%

Related Tickers

DHI D.R. Horton, Inc.
168.34
-0.26%
 
PHM PulteGroup, Inc.
135.26
-0.01%
 
TOL Toll Brothers, Inc.
164.84
-0.20%
 
KBH KB Home
83.13
+0.47%
 
NVR NVR, Inc.
9,224.00
-0.13%
 
TMHC Taylor Morrison Home Corporation
73.74
-0.18%
 
MTH Meritage Homes Corporation
191.55
+0.25%
 
MHO M/I Homes, Inc.
167.29
+1.37%
 
HOV Hovnanian Enterprises, Inc.
199.84
+1.64%
 
BZH Beazer Homes USA, Inc.
35.10
+0.43%