NYSE - Delayed Quote • USD
Lennar Corporation (LEN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 4/26/2024 4:14 PM | 140 | 15.61 | 13.10 | 17.00 | 3.31 | 26.91% | 4 | 25 | 65.63% |
| LEN240503C00145000 | 4/19/2024 2:10 PM | 145 | 8.70 | 8.50 | 10.90 | 0.00 | 0.00% | 1 | 1 | 64.36% |
| LEN240503C00146000 | 4/22/2024 1:56 PM | 146 | 6.40 | 7.70 | 9.70 | 0.00 | 0.00% | 6 | 7 | 56.74% |
| LEN240503C00147000 | 4/25/2024 2:30 PM | 147 | 4.90 | 6.60 | 8.50 | 0.00 | 0.00% | 3 | 11 | 49.22% |
| LEN240503C00148000 | 4/26/2024 1:53 PM | 148 | 8.50 | 6.30 | 8.60 | 2.20 | 34.92% | 2 | 15 | 62.31% |
| LEN240503C00149000 | 4/25/2024 2:57 PM | 149 | 3.80 | 5.80 | 6.50 | 0.00 | 0.00% | 11 | 15 | 40.99% |
| LEN240503C00150000 | 4/26/2024 2:37 PM | 150 | 7.00 | 5.00 | 5.80 | 2.17 | 44.93% | 2 | 34 | 41.24% |
| LEN240503C00152500 | 4/26/2024 7:41 PM | 152.5 | 4.00 | 3.60 | 3.90 | 0.80 | 25.00% | 15 | 240 | 37.18% |
| LEN240503C00155000 | 4/26/2024 7:56 PM | 155 | 2.50 | 2.30 | 2.55 | 0.45 | 21.95% | 114 | 74 | 36.55% |
| LEN240503C00157500 | 4/26/2024 7:55 PM | 157.5 | 1.60 | 1.35 | 1.55 | 0.50 | 45.45% | 130 | 195 | 36.06% |
| LEN240503C00160000 | 4/26/2024 7:57 PM | 160 | 0.82 | 0.70 | 0.85 | 0.32 | 64.00% | 35 | 186 | 35.30% |
| LEN240503C00162500 | 4/26/2024 4:35 PM | 162.5 | 0.51 | 0.35 | 0.50 | 0.23 | 82.14% | 15 | 91 | 36.48% |
| LEN240503C00165000 | 4/26/2024 6:57 PM | 165 | 0.29 | 0.15 | 0.25 | -0.01 | -3.33% | 102 | 484 | 36.38% |
| LEN240503C00167500 | 4/26/2024 7:39 PM | 167.5 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 4 | 33 | 38.09% |
| LEN240503C00170000 | 4/24/2024 4:24 PM | 170 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 83 | 43.46% |
| LEN240503C00172500 | 4/24/2024 4:05 PM | 172.5 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 7 | 51.37% |
| LEN240503C00175000 | 4/18/2024 6:29 PM | 175 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 17 | 72 | 55.27% |
| LEN240503C00177500 | 4/17/2024 2:16 PM | 177.5 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 51 | 60.16% |
| LEN240503C00180000 | 4/17/2024 2:16 PM | 180 | 0.33 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 15 | 63.28% |
| LEN240503C00182500 | 3/28/2024 6:55 PM | 182.5 | 1.95 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 67.97% |
| LEN240503C00185000 | 4/2/2024 6:13 PM | 185 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 11 | 72.46% |
| LEN240503C00195000 | 4/23/2024 6:03 PM | 195 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 7 | 89.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00120000 | 4/16/2024 2:03 PM | 120 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 3 | 103.32% |
| LEN240503P00130000 | 4/16/2024 2:47 PM | 130 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 77.93% |
| LEN240503P00135000 | 4/19/2024 2:28 PM | 135 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 16 | 51.37% |
| LEN240503P00137000 | 4/19/2024 7:23 PM | 137 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 57.91% |
| LEN240503P00139000 | 4/19/2024 3:07 PM | 139 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 52.15% |
| LEN240503P00140000 | 4/24/2024 4:25 PM | 140 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 7 | 114 | 53.27% |
| LEN240503P00141000 | 4/26/2024 6:49 PM | 141 | 0.15 | 0.05 | 0.25 | -0.80 | -84.21% | 1 | 6 | 46.48% |
| LEN240503P00145000 | 4/26/2024 2:50 PM | 145 | 0.30 | 0.30 | 0.40 | -0.31 | -50.82% | 6 | 192 | 39.45% |
| LEN240503P00146000 | 4/25/2024 6:34 PM | 146 | 0.75 | 0.35 | 0.50 | 0.00 | 0.00% | 14 | 11 | 38.77% |
| LEN240503P00147000 | 4/25/2024 5:50 PM | 147 | 0.95 | 0.45 | 0.60 | 0.00 | 0.00% | 16 | 27 | 37.60% |
| LEN240503P00148000 | 4/26/2024 7:31 PM | 148 | 0.60 | 0.60 | 0.75 | -0.58 | -49.15% | 4 | 106 | 37.01% |
| LEN240503P00149000 | 4/26/2024 7:35 PM | 149 | 0.80 | 0.80 | 0.95 | -1.40 | -63.64% | 51 | 467 | 36.72% |
| LEN240503P00150000 | 4/26/2024 7:52 PM | 150 | 1.05 | 0.95 | 1.15 | -0.48 | -31.37% | 119 | 106 | 35.79% |
| LEN240503P00152500 | 4/26/2024 7:59 PM | 152.5 | 1.80 | 1.80 | 1.95 | -0.80 | -30.77% | 22 | 139 | 35.08% |
| LEN240503P00155000 | 4/26/2024 7:58 PM | 155 | 2.84 | 2.90 | 3.10 | -0.96 | -25.26% | 67 | 143 | 34.52% |
| LEN240503P00157500 | 4/26/2024 7:56 PM | 157.5 | 4.30 | 4.20 | 4.70 | -1.27 | -22.80% | 81 | 94 | 35.23% |
| LEN240503P00160000 | 4/26/2024 2:42 PM | 160 | 5.10 | 6.10 | 7.40 | -2.60 | -33.77% | 4 | 67 | 48.51% |
| LEN240503P00162500 | 4/26/2024 5:28 PM | 162.5 | 7.80 | 7.90 | 9.80 | -2.18 | -21.84% | 8 | 40 | 56.42% |
| LEN240503P00165000 | 4/24/2024 5:22 PM | 165 | 11.73 | 10.50 | 12.60 | 0.00 | 0.00% | 2 | 13 | 51.27% |
| LEN240503P00167500 | 4/24/2024 5:36 PM | 167.5 | 13.81 | 12.90 | 15.00 | 0.00 | 0.00% | 2 | 0 | 56.35% |
| LEN240503P00170000 | 4/24/2024 6:54 PM | 170 | 16.20 | 15.20 | 16.70 | 0.00 | 0.00% | 40 | 0 | 68.99% |
| LEN240503P00172500 | 4/24/2024 6:26 PM | 172.5 | 19.30 | 17.80 | 19.00 | 0.00 | 0.00% | 100 | 0 | 50.88% |
Related Tickers
DHI D.R. Horton, Inc.
145.33
+0.78%
TOL Toll Brothers, Inc.
120.22
+2.44%
PHM PulteGroup, Inc.
113.80
+2.19%
KBH KB Home
65.60
+2.07%
MTH Meritage Homes Corporation
169.48
+2.67%
NVR NVR, Inc.
7,647.04
-1.01%
HOV Hovnanian Enterprises, Inc.
150.01
+2.42%
TMHC Taylor Morrison Home Corporation
57.56
+2.27%
MHO M/I Homes, Inc.
120.07
-0.18%
DFH Dream Finders Homes, Inc.
36.29
+2.69%