NYSE - Delayed Quote • USD
Lennar Corporation (LEN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00125000 | 4/19/2024 3:57 PM | 125 | 27.46 | 39.20 | 42.90 | 0.00 | 0.00% | 1 | 1 | 110.16% |
| LEN240524C00130000 | 4/15/2024 4:40 PM | 130 | 28.40 | 40.00 | 42.90 | 0.00 | 0.00% | - | 1 | 241.85% |
| LEN240524C00140000 | 4/25/2024 4:24 PM | 140 | 13.90 | 24.30 | 27.70 | 0.00 | 0.00% | - | 5 | 66.99% |
| LEN240524C00145000 | 4/19/2024 3:59 PM | 145 | 9.48 | 19.00 | 22.70 | 0.00 | 0.00% | 1 | 50 | 106.67% |
| LEN240524C00150000 | 5/17/2024 1:47 PM | 150 | 15.50 | 15.60 | 17.60 | 1.00 | 6.90% | 7 | 14 | 64.84% |
| LEN240524C00152500 | 5/9/2024 6:03 PM | 152.5 | 9.45 | 13.20 | 14.10 | 0.00 | 0.00% | 6 | 6 | 56.98% |
| LEN240524C00155000 | 5/15/2024 2:54 PM | 155 | 13.94 | 10.90 | 11.60 | 0.00 | 0.00% | 2 | 12 | 49.02% |
| LEN240524C00160000 | 5/17/2024 5:52 PM | 160 | 6.36 | 6.40 | 7.10 | -0.66 | -9.40% | 4 | 238 | 40.53% |
| LEN240524C00162500 | 5/17/2024 7:55 PM | 162.5 | 4.75 | 4.50 | 4.80 | -0.68 | -12.52% | 9 | 53 | 33.23% |
| LEN240524C00165000 | 5/17/2024 7:55 PM | 165 | 3.05 | 2.95 | 3.20 | -1.11 | -26.68% | 118 | 343 | 32.35% |
| LEN240524C00167500 | 5/17/2024 7:48 PM | 167.5 | 1.65 | 1.70 | 1.90 | -0.78 | -32.10% | 35 | 76 | 30.86% |
| LEN240524C00170000 | 5/17/2024 6:05 PM | 170 | 1.03 | 0.90 | 1.10 | -0.04 | -3.74% | 41 | 332 | 31.08% |
| LEN240524C00172500 | 5/17/2024 7:05 PM | 172.5 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 234 | 171 | 31.45% |
| LEN240524C00175000 | 5/17/2024 2:12 PM | 175 | 0.33 | 0.20 | 0.35 | -0.32 | -49.23% | 160 | 90 | 32.91% |
| LEN240524C00180000 | 5/16/2024 7:03 PM | 180 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 10 | 11 | 44.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00125000 | 5/14/2024 7:10 PM | 125 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 8 | 10 | 122.85% |
| LEN240524P00130000 | 4/16/2024 6:12 PM | 130 | 0.70 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 97.27% |
| LEN240524P00135000 | 5/15/2024 7:43 PM | 135 | 0.15 | 0.05 | 0.40 | 0.00 | 0.00% | 6 | 17 | 87.89% |
| LEN240524P00140000 | 5/17/2024 7:47 PM | 140 | 0.10 | 0.10 | 0.45 | -0.15 | -60.00% | 6 | 25 | 77.64% |
| LEN240524P00145000 | 5/17/2024 7:08 PM | 145 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 2 | 28 | 55.47% |
| LEN240524P00146000 | 5/9/2024 1:30 PM | 146 | 0.50 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 2 | 63.87% |
| LEN240524P00147000 | 5/15/2024 3:23 PM | 147 | 0.17 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 6 | 64.01% |
| LEN240524P00149000 | 5/15/2024 3:29 PM | 149 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 4 | 58.40% |
| LEN240524P00150000 | 5/17/2024 6:45 PM | 150 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 2 | 48 | 51.95% |
| LEN240524P00152500 | 5/17/2024 7:10 PM | 152.5 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 13 | 24 | 41.21% |
| LEN240524P00155000 | 5/17/2024 7:32 PM | 155 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 47 | 156 | 38.28% |
| LEN240524P00157500 | 5/17/2024 4:41 PM | 157.5 | 0.47 | 0.30 | 0.40 | 0.02 | 4.44% | 20 | 166 | 33.89% |
| LEN240524P00160000 | 5/17/2024 7:28 PM | 160 | 0.66 | 0.55 | 0.70 | -0.39 | -37.14% | 59 | 94 | 32.06% |
| LEN240524P00162500 | 5/17/2024 7:57 PM | 162.5 | 1.15 | 1.05 | 1.20 | 0.00 | 0.00% | 36 | 134 | 30.25% |
| LEN240524P00165000 | 5/17/2024 7:58 PM | 165 | 2.05 | 1.90 | 2.05 | -0.20 | -8.89% | 25 | 97 | 29.13% |
Related Tickers
DHI D.R. Horton, Inc.
151.50
+0.35%
TOL Toll Brothers, Inc.
130.74
-0.30%
PHM PulteGroup, Inc.
119.07
+0.35%
KBH KB Home
73.05
+0.38%
NVR NVR, Inc.
7,669.00
-0.44%
MTH Meritage Homes Corporation
183.00
-0.02%
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%
DFH Dream Finders Homes, Inc.
29.28
+2.06%
BZH Beazer Homes USA, Inc.
28.77
+1.30%
LGIH LGI Homes, Inc.
104.63
-0.58%