Log in

NYSE:LENLennar Options Chain and Prices

$74.58
+0.29 (+0.39 %)
(As of 08/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$73.47
Now: $74.58
$75.03
50-Day Range
$59.00
MA: $67.29
$74.50
52-Week Range
$25.42
Now: $74.58
$76.69
Volume1.52 million shs
Average Volume3.81 million shs
Market Capitalization$23.29 billion
P/E Ratio11.23
Dividend Yield0.67%
Beta1.64

Options Chain

Lennar (NYSE:LEN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$90.00$0.000Call0000
(+0)
0.00
8/14/2020$85.00$0.000Call0003
(+0)
0.00
8/14/2020$81.00$0.000Call0000
(+0)
0.00
8/14/2020$80.00$0.075Call00091
(+0)
0.829305
(+0.263366)
0.055420
8/14/2020$79.00$0.025Call00047
(+0)
0.576206
(+0.046967)
0.0291210
8/14/2020$78.00$0.000Call00040
(+0)
0.00
8/14/2020$77.50$0.050Call00056
(+0)
0.475014
(+0.048674)
0.0627390
8/14/2020$77.00$0.075Call10153
(-2)
0.454545
(+0.052764)
0.0917231
8/14/2020$76.50$0.100Call10145
(+0)
0.417711
(+0.010118)
0.1247481
8/14/2020$76.00$0.175Call1969160
(+60)
0.415905
(+0.005453)
0.1961526
8/14/2020$75.00$0.600Call49247207
(+64)
0.507341
(+0.093934)
0.42146713
8/14/2020$74.00$0.975Call603121
(+37)
0.415018
(+0.039708)
0.644435
8/14/2020$73.50$1.525Call1621395
(+17)
0.570316
(+0.133474)
0.6927367
8/14/2020$73.00$2.050Call901101
(+11)
0.701772
(+0.114269)
0.7261965
8/14/2020$72.00$3.075Call60056
(+1)
0.93433
(+0.411505)
0.7716742
8/14/2020$71.50$3.775Call00019
(+0)
1.20617
(+0.598498)
0.7579160
8/14/2020$71.00$3.700Call10202131
(+0)
0.714524
(+0.424619)
0.9089063
8/14/2020$70.00$4.800Call90356
(-5)
1.01698
(+0.446185)
0.8882454
8/14/2020$69.00$5.750Call33053
(-8)
1.10213
(+0.363362)
0.915731
8/14/2020$68.50$6.050Call00039
(+0)
0
8/14/2020$68.00$6.800Call00043
(+0)
1.34103
(+0.82288)
0.911650
8/14/2020$67.00$8.200Call00038
(+0)
2.035630.8552460
8/14/2020$66.00$8.850Call10000125
(+0)
1.74702
(+0.87376)
0.9165571
8/14/2020$65.00$9.650Call00024
(+0)
1.4380.9688570
8/14/2020$64.50$9.950Call0000
(+0)
0.01.00
8/14/2020$64.00$10.600Call0005
(+0)
1.299310.9888020
8/14/2020$63.50$11.650Call0003
(+0)
2.635350.8915730
8/14/2020$63.00$12.350Call0002
(+0)
3.013370.8746560
8/14/2020$62.50$12.950Call0005
(+0)
3.21809
(+1.69307)
0.8714530
8/14/2020$62.00$12.850Call0000
(+0)
2.405570.937010
8/14/2020$61.50$14.200Call0001
(+0)
3.724950.8613770
8/14/2020$61.00$14.150Call0000
(+0)
3.097580.9067120
8/14/2020$60.50$14.300Call0000
(+0)
2.538820.9495940
8/14/2020$60.00$14.750Call0000
(+0)
2.485110.9588380
8/14/2020$59.50$15.050Call0000
(+0)
0
8/14/2020$59.00$16.050Call0000
(+0)
3.316730.9245870
8/14/2020$58.50$16.400Call0000
(+0)
3.109230.9422070
8/14/2020$58.00$16.800Call0000
(+0)
2.949150.9559940
8/14/2020$57.50$17.500Call0000
(+0)
3.500050.9346430
8/14/2020$57.00$18.050Call0000
(+0)
3.692580.9315580
8/14/2020$56.50$18.350Call0000
(+0)
3.338470.9531480
8/14/2020$56.00$18.950Call0000
(+0)
3.67060.9437860
8/14/2020$55.50$19.400Call0000
(+0)
3.643570.949990
8/14/2020$55.00$19.900Call0000
(+0)
3.734450.9511110
8/14/2020$54.50$20.200Call0000
(+0)
3.171660.9757220
8/14/2020$54.00$20.900Call0000
(+0)
3.9180.953230
8/14/2020$53.00$22.150Call0000
(+0)
4.682540.9352680
8/14/2020$52.00$22.850Call0000
(+0)
4.141560.96180
8/14/2020$50.00$24.850Call00010
(+0)
4.522220.9646650
8/14/2020$45.00$29.700Call0000
(+0)
4.804040.9836150
8/14/2020$40.00$34.900Call0000
(+0)
6.86270.9721870
8/14/2020$35.00$39.800Call0000
(+0)
7.693020.9812420
8/14/2020$90.00$15.350Put0000
(+0)
0
8/14/2020$85.00$10.700Put0000
(+0)
1.80045
(+0.198664)
-0.9118340
8/14/2020$81.00$6.750Put0000
(+0)
1.35714-0.8721040
8/14/2020$80.00$5.550Put0006
(-1)
0.944868
(+0.188211)
-0.9209930
8/14/2020$79.00$4.500Put0000
(+0)
0.728482
(+0.017544)
-0.934650
8/14/2020$78.00$3.650Put0005
(+0)
0.801981-0.8556070
8/14/2020$77.50$2.925Put0008
(+0)
0.326337
(-0.189305)
-0.9889740
8/14/2020$77.00$2.825Put0000
(+0)
0.802585
(+0.326714)
-0.7725120
8/14/2020$76.50$2.200Put0003
(+0)
0.59962
(+0.166087)
-0.7874020
8/14/2020$76.00$1.700Put00035
(+0)
0.510052
(+0.086676)
-0.7584920
8/14/2020$75.00$1.050Put100132
(+4)
0.522589
(+0.114053)
-0.5758161
8/14/2020$74.00$0.425Put14140105
(+8)
0.437666
(+0.023574)
-0.360876
8/14/2020$73.50$0.575Put33033101
(+11)
0.664027
(+0.138229)
-0.3303272
8/14/2020$73.00$0.200Put46037126
(+69)
0.475166
(+0.010264)
-0.1911085
8/14/2020$72.00$0.100Put2614276
(+35)
0.529231
(+0.030532)
-0.0990436
8/14/2020$71.50$0.050Put43050
(+4)
0.519328
(+0.026705)
-0.0571572
8/14/2020$71.00$0.050Put101113
(+0)
0.583398
(+0.076887)
-0.0510361
8/14/2020$70.00$0.125Put00046
(+0)
0.87609
(+0.312864)
-0.0784670
8/14/2020$69.00$0.000Put00078
(+0)
0.00
8/14/2020$68.50$0.000Put100103
(+0)
0.958012
(+0.337208)
0.01
8/14/2020$68.00$0.000Put00079
(+0)
0.00
8/14/2020$67.00$0.000Put00044
(+0)
0.00
8/14/2020$66.00$0.000Put00063
(+0)
0.00
8/14/2020$65.00$0.000Put000107
(+0)
0.00
8/14/2020$64.50$0.100Put00058
(+0)
1.6098-0.0376020
8/14/2020$64.00$0.000Put00037
(+0)
0.00
8/14/2020$63.50$0.000Put00052
(+0)
0.00
8/14/2020$63.00$0.000Put00049
(+0)
0.00
8/14/2020$62.50$0.000Put00044
(+0)
0.00
8/14/2020$62.00$0.000Put00034
(+0)
0.00
8/14/2020$61.50$0.000Put0008
(+0)
0.00
8/14/2020$61.00$0.000Put0000
(+0)
0.00
8/14/2020$60.50$0.000Put0002
(+0)
0.00
8/14/2020$60.00$0.000Put00017
(+0)
0.00
8/14/2020$59.50$0.000Put0003
(+0)
0.00
8/14/2020$59.00$0.000Put0006
(+0)
0.00
8/14/2020$58.50$0.000Put000803
(+0)
0.00
8/14/2020$58.00$0.000Put00011
(+0)
0.00
8/14/2020$57.50$0.000Put0008
(+0)
0.00
8/14/2020$57.00$0.000Put00012
(+0)
0.00
8/14/2020$56.50$0.000Put00034
(+0)
0.00
8/14/2020$56.00$0.000Put0000
(+0)
0.00
8/14/2020$55.50$0.000Put00010
(+0)
0.00
8/14/2020$55.00$0.000Put00012
(+0)
0.00
8/14/2020$54.50$0.000Put0000
(+0)
0.00
8/14/2020$54.00$0.000Put0000
(+0)
0.00
8/14/2020$53.00$0.000Put0003
(+0)
0.00
8/14/2020$52.00$0.000Put00013
(+0)
0.00
8/14/2020$50.00$0.000Put00015
(+0)
0.00
8/14/2020$45.00$0.000Put0000
(+0)
0.00
8/14/2020$40.00$0.000Put0000
(+0)
0.00
8/14/2020$35.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.