NYSE - Delayed Quote • USD
Lennar Corporation (LEN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240419C00115000 | 3/22/2024 7:04 PM | 115 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LEN240419C00120000 | 3/14/2024 5:45 PM | 120 | 35.52 | 38.00 | 41.30 | 0.00 | 0.00% | 1 | 0 | 681.15% |
| LEN240419C00125000 | 4/18/2024 5:08 PM | 125 | 28.77 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| LEN240419C00130000 | 4/2/2024 7:28 PM | 130 | 33.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| LEN240419C00135000 | 3/7/2024 8:12 PM | 135 | 32.09 | 29.70 | 33.60 | 0.00 | 0.00% | 21 | 50 | 731.54% |
| LEN240419C00140000 | 4/17/2024 5:57 PM | 140 | 12.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LEN240419C00145000 | 4/18/2024 6:52 PM | 145 | 8.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LEN240419C00148000 | 4/16/2024 2:38 PM | 148 | 4.53 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| LEN240419C00149000 | 4/17/2024 4:58 PM | 149 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LEN240419C00150000 | 4/17/2024 7:08 PM | 150 | 3.23 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| LEN240419C00152500 | 4/18/2024 7:49 PM | 152.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 334 | 0 | 0.10% |
| LEN240419C00155000 | 4/18/2024 6:41 PM | 155 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 906 | 0 | 6.25% |
| LEN240419C00157500 | 4/18/2024 7:29 PM | 157.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 12.50% |
| LEN240419C00160000 | 4/18/2024 7:09 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| LEN240419C00162500 | 4/18/2024 4:54 PM | 162.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| LEN240419C00165000 | 4/18/2024 6:03 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| LEN240419C00167500 | 4/18/2024 6:44 PM | 167.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| LEN240419C00170000 | 4/18/2024 5:27 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LEN240419C00172500 | 4/17/2024 4:45 PM | 172.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| LEN240419C00175000 | 4/18/2024 4:49 PM | 175 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LEN240419C00177500 | 4/12/2024 4:51 PM | 177.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419C00180000 | 4/17/2024 3:24 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| LEN240419C00185000 | 4/11/2024 4:18 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419C00190000 | 4/5/2024 6:30 PM | 190 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| LEN240419C00195000 | 4/15/2024 1:30 PM | 195 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| LEN240419C00200000 | 3/20/2024 6:00 PM | 200 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419C00210000 | 3/15/2024 6:47 PM | 210 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 30 | 259.38% |
| LEN240419C00220000 | 4/17/2024 5:00 PM | 220 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240419P00080000 | 3/15/2024 5:00 PM | 80 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 485.94% |
| LEN240419P00095000 | 3/21/2024 2:45 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| LEN240419P00100000 | 3/1/2024 2:40 PM | 100 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 370.31% |
| LEN240419P00115000 | 4/11/2024 5:16 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419P00120000 | 3/22/2024 2:02 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419P00125000 | 4/18/2024 4:43 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| LEN240419P00130000 | 4/15/2024 4:59 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LEN240419P00135000 | 4/18/2024 3:26 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| LEN240419P00140000 | 4/18/2024 7:33 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 50.00% |
| LEN240419P00143000 | 4/18/2024 4:43 PM | 143 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| LEN240419P00144000 | 4/16/2024 7:33 PM | 144 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LEN240419P00145000 | 4/18/2024 4:43 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LEN240419P00146000 | 4/18/2024 3:51 PM | 146 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| LEN240419P00147000 | 4/18/2024 5:02 PM | 147 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| LEN240419P00148000 | 4/18/2024 4:40 PM | 148 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| LEN240419P00149000 | 4/18/2024 7:58 PM | 149 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| LEN240419P00150000 | 4/18/2024 7:59 PM | 150 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,125 | 0 | 6.25% |
| LEN240419P00152500 | 4/18/2024 7:59 PM | 152.5 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1,098 | 0 | 0.00% |
| LEN240419P00155000 | 4/18/2024 7:59 PM | 155 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,440 | 0 | 0.00% |
| LEN240419P00157500 | 4/18/2024 7:44 PM | 157.5 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1,080 | 0 | 0.00% |
| LEN240419P00160000 | 4/18/2024 6:40 PM | 160 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| LEN240419P00162500 | 4/18/2024 6:45 PM | 162.5 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| LEN240419P00165000 | 4/18/2024 6:27 PM | 165 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| LEN240419P00167500 | 4/17/2024 3:44 PM | 167.5 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LEN240419P00170000 | 4/18/2024 3:09 PM | 170 | 14.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LEN240419P00172500 | 4/16/2024 6:34 PM | 172.5 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LEN240419P00175000 | 4/15/2024 6:33 PM | 175 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LEN240419P00177500 | 4/2/2024 1:35 PM | 177.5 | 16.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DHI D.R. Horton, Inc.
145.88
+0.10%
TOL Toll Brothers, Inc.
113.16
-0.23%
PHM PulteGroup, Inc.
105.96
-0.18%
KBH KB Home
60.41
-0.84%
NVR NVR, Inc.
7,702.26
+0.42%
DFH Dream Finders Homes, Inc.
34.19
-0.32%
MTH Meritage Homes Corporation
150.09
-0.03%
IBP Installed Building Products, Inc.
224.59
+0.11%
BZH Beazer Homes USA, Inc.
25.79
-1.04%
HOV Hovnanian Enterprises, Inc.
129.03
+0.41%