NYSE - Delayed Quote USD
Lennar Corporation (LEN)
At close: 4:00 PM EST
After hours: 5:43 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241122C00120000 | 11/21/2024 7:02 PM | 120 | 48.73 | 48.20 | 50.90 | 0.00 | 0.00% | 1 | 1 | 363.28% |
| LEN241122C00150000 | 11/12/2024 2:44 PM | 150 | 20.80 | 17.50 | 19.80 | 0.00 | 0.00% | - | 1 | 173.83% |
| LEN241122C00155000 | 11/8/2024 8:35 PM | 155 | 18.11 | 13.00 | 14.70 | 0.00 | 0.00% | 5 | 5 | 130.86% |
| LEN241122C00157500 | 11/22/2024 6:17 PM | 157.5 | 12.28 | 11.00 | 12.30 | -3.95 | -24.34% | 2 | 2 | 118.75% |
| LEN241122C00160000 | 11/22/2024 3:46 PM | 160 | 9.17 | 8.70 | 9.70 | -1.62 | -15.01% | 1 | 8 | 51.17% |
| LEN241122C00165000 | 11/22/2024 8:25 PM | 165 | 3.90 | 2.90 | 4.60 | -0.90 | -18.75% | 1 | 21 | 51.47% |
| LEN241122C00167500 | 11/22/2024 8:50 PM | 167.5 | 1.26 | 1.25 | 2.15 | -0.44 | -25.88% | 6 | 25 | 31.93% |
| LEN241122C00170000 | 11/22/2024 8:16 PM | 170 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 70 | 109 | 8.40% |
| LEN241122C00172500 | 11/22/2024 8:08 PM | 172.5 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 69 | 218 | 23.44% |
| LEN241122C00175000 | 11/22/2024 8:49 PM | 175 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 74 | 276 | 36.52% |
| LEN241122C00177500 | 11/22/2024 7:12 PM | 177.5 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 14 | 476 | 48.44% |
| LEN241122C00180000 | 11/20/2024 3:06 PM | 180 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 1 | 1,721 | 83.98% |
| LEN241122C00182500 | 11/18/2024 6:37 PM | 182.5 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 1 | 21 | 88.67% |
| LEN241122C00185000 | 11/20/2024 3:05 PM | 185 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 127 | 119.14% |
| LEN241122C00190000 | 11/12/2024 8:18 PM | 190 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 55 | 92.97% |
| LEN241122C00192500 | 11/19/2024 5:38 PM | 192.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 157.62% |
| LEN241122C00195000 | 11/8/2024 7:41 PM | 195 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 11 | 169.73% |
| LEN241122C00200000 | 10/22/2024 5:01 PM | 200 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 192.77% |
| LEN241122C00205000 | 10/14/2024 3:19 PM | 205 | 0.77 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 0 | 187.89% |
| LEN241122C00210000 | 10/7/2024 6:56 PM | 210 | 0.94 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 244.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241122P00120000 | 10/21/2024 3:51 PM | 120 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | - | 6 | 319.53% |
| LEN241122P00130000 | 11/22/2024 8:30 PM | 130 | 0.01 | 0.00 | 1.35 | -0.17 | -94.44% | 4 | 13 | 326.56% |
| LEN241122P00133000 | 11/13/2024 4:18 PM | 133 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | - | 1 | 335.16% |
| LEN241122P00135000 | 11/13/2024 4:18 PM | 135 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 322.85% |
| LEN241122P00136000 | 11/18/2024 2:48 PM | 136 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 247.85% |
| LEN241122P00137000 | 11/18/2024 2:47 PM | 137 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 241.02% |
| LEN241122P00139000 | 11/11/2024 8:28 PM | 139 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 227.34% |
| LEN241122P00140000 | 11/11/2024 8:28 PM | 140 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 30 | 54 | 195.70% |
| LEN241122P00142000 | 11/18/2024 3:01 PM | 142 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 35 | 207.03% |
| LEN241122P00143000 | 11/18/2024 3:07 PM | 143 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 193 | 157.81% |
| LEN241122P00144000 | 11/18/2024 3:12 PM | 144 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 193.36% |
| LEN241122P00145000 | 11/18/2024 3:09 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 133 | 186.72% |
| LEN241122P00147000 | 11/18/2024 7:23 PM | 147 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 173.24% |
| LEN241122P00148000 | 11/18/2024 2:43 PM | 148 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 107.03% |
| LEN241122P00150000 | 11/22/2024 6:07 PM | 150 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 107 | 97.66% |
| LEN241122P00152500 | 11/22/2024 2:52 PM | 152.5 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 2 | 16 | 100.00% |
| LEN241122P00155000 | 11/21/2024 3:53 PM | 155 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 218 | 73.44% |
| LEN241122P00157500 | 11/21/2024 6:40 PM | 157.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 28 | 68.36% |
| LEN241122P00160000 | 11/22/2024 6:07 PM | 160 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 26 | 434 | 50.00% |
| LEN241122P00162500 | 11/22/2024 3:59 PM | 162.5 | 0.02 | 0.00 | 1.05 | -0.13 | -86.67% | 19 | 339 | 75.39% |
| LEN241122P00165000 | 11/22/2024 4:59 PM | 165 | 0.04 | 0.00 | 0.10 | -0.36 | -90.00% | 83 | 275 | 33.40% |
| LEN241122P00167500 | 11/22/2024 8:12 PM | 167.5 | 0.03 | 0.00 | 0.05 | -1.09 | -97.32% | 27 | 277 | 14.06% |
| LEN241122P00170000 | 11/22/2024 8:53 PM | 170 | 0.71 | 0.45 | 1.40 | -1.69 | -70.42% | 92 | 107 | 26.17% |
| LEN241122P00172500 | 11/22/2024 7:25 PM | 172.5 | 3.15 | 2.70 | 3.70 | -1.80 | -36.36% | 5 | 66 | 41.31% |
| LEN241122P00175000 | 11/22/2024 8:12 PM | 175 | 6.20 | 5.60 | 6.20 | -0.54 | -8.01% | 10 | 94 | 59.18% |
| LEN241122P00177500 | 11/21/2024 7:12 PM | 177.5 | 9.20 | 7.90 | 10.50 | 0.00 | 0.00% | 1 | 0 | 99.56% |
| LEN241122P00180000 | 11/20/2024 8:11 PM | 180 | 11.00 | 10.30 | 12.70 | -1.17 | -9.61% | 2 | 8 | 107.52% |
| LEN241122P00182500 | 11/21/2024 3:07 PM | 182.5 | 13.92 | 12.80 | 15.70 | 0.00 | 0.00% | 1 | 9 | 136.13% |
| LEN241122P00185000 | 11/12/2024 7:48 PM | 185 | 17.70 | 15.30 | 16.30 | 0.00 | 0.00% | 12 | 12 | 125.98% |
| LEN241122P00187500 | 11/8/2024 4:37 PM | 187.5 | 14.36 | 17.80 | 18.80 | 0.00 | 0.00% | 2 | 0 | 139.65% |
| LEN241122P00190000 | 11/8/2024 7:36 PM | 190 | 17.12 | 20.30 | 21.30 | 0.00 | 0.00% | 1 | 0 | 152.93% |
Related Tickers
DHI D.R. Horton, Inc.
163.53
+1.03%
PHM PulteGroup, Inc.
129.76
+1.28%
TOL Toll Brothers, Inc.
157.59
+3.43%
KBH KB Home
79.40
+2.07%
NVR NVR, Inc.
9,007.24
+0.68%
MTH Meritage Homes Corporation
184.44
+3.80%
TMHC Taylor Morrison Home Corporation
71.08
+2.36%
BZH Beazer Homes USA, Inc.
34.13
+3.33%
HOV Hovnanian Enterprises, Inc.
181.74
+3.63%
MHO M/I Homes, Inc.
160.59
+2.82%