Stocks Options

LAST PRICE
182.1900
TODAY'S CHANGE (%)
Trending Down-10.2600 (-5.3313%)

Bid / Lots
182.1500/ 1
Ask / Lots
182.2500/ 10
Open / Previous Close
185.4900 / 192.4500
Day Range
Low 181.2650
High 186.7455
52 Week Range
Low 102.9000
High 193.8000
Volume
6,976,054
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.359

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LENIn the Money	$95.50In the Money	$99.10In the Money	$106.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$90.50In the Money	$94.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LENIn the Money	$85.50In the Money	$89.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LENIn the Money	$80.80In the Money	$84.10In the Money	$86.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
LENIn the Money	$75.80In the Money	$79.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LENIn the Money	$70.80In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LENIn the Money	$65.20In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LENIn the Money	$60.60In the Money	$64.30In the Money	$61.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
LENIn the Money	$55.50In the Money	$59.10In the Money	$63.56In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$125.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LENIn the Money	$50.80In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,534Out of the Money
LENIn the Money	$45.80In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LENIn the Money	$41.80In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LENIn the Money	$40.80In the Money	$44.10In the Money	$51.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
LENIn the Money	$39.80In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
LENIn the Money	$38.80In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LENIn the Money	$37.80In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
LENIn the Money	$36.80In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LENIn the Money	$35.80In the Money	$39.20In the Money	$38.20In the Money	$-5.09In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$145.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
LENIn the Money	$34.60In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LENIn the Money	$33.80In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LENIn the Money	$32.80In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LENIn the Money	$31.80In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LENIn the Money	$30.60In the Money	$33.40In the Money	$34.73In the Money	$-6.27In the Money	10In the Money	141In the Money	Filter Table By Strike Price of$150.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	265Out of the Money
LENIn the Money	$28.30In the Money	$31.70In the Money	$32.23In the Money	$3.76In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$152.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
LENIn the Money	$26.10In the Money	$29.00In the Money	$33.05In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$155.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	1,111Out of the Money
LENIn the Money	$23.10In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	340Out of the Money
LENIn the Money	$21.40In the Money	$24.10In the Money	$23.94In the Money	$-6.61In the Money	16In the Money	220In the Money	Filter Table By Strike Price of$160.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	27Out of the Money	654Out of the Money
LENIn the Money	$18.10In the Money	$21.80In the Money	$26.98In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$162.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	63Out of the Money	323Out of the Money
LENIn the Money	$16.70In the Money	$18.50In the Money	$23.35In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$165.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	53Out of the Money	1,099Out of the Money
LENIn the Money	$14.00In the Money	$16.40In the Money	$15.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$167.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	207Out of the Money	2,718Out of the Money
LENIn the Money	$11.50In the Money	$14.10In the Money	$14.70In the Money	$-7.60In the Money	10In the Money	155In the Money	Filter Table By Strike Price of$170.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	313Out of the Money	4,460Out of the Money
LENIn the Money	$8.30In the Money	$11.60In the Money	$11.20In the Money	$-9.00In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$172.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	359Out of the Money	6,069Out of the Money
LENIn the Money	$6.90In the Money	$9.00In the Money	$6.60In the Money	$-11.30In the Money	27In the Money	564In the Money	Filter Table By Strike Price of$175.00	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	616Out of the Money	3,081Out of the Money
LENIn the Money	$4.00In the Money	$6.10In the Money	$4.50In the Money	$-10.12In the Money	36In the Money	257In the Money	Filter Table By Strike Price of$177.50	LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.68Out of the Money	909Out of the Money	1,291Out of the Money
LENUnderlying issue's last price	$1.55Underlying issue's last price	$3.20Underlying issue's last price	$1.25Underlying issue's last price	$-12.00Underlying issue's last price	99Underlying issue's last price	591Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	LENUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	$-1.02Underlying issue's last price	1,922Underlying issue's last price	2,107Underlying issue's last price
LENNear the Money	---Near the Money	$1.25Near the Money	$0.05Near the Money	$-11.06Near the Money	244Near the Money	411Near the Money	Filter Table By Strike Price of$182.50	LENIn the Money	$0.10In the Money	$1.60In the Money	$0.43In the Money	$-1.03In the Money	1,802In the Money	1,095In the Money
LENNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-9.14Near the Money	1,023Near the Money	1,262Near the Money	Filter Table By Strike Price of$185.00	LENIn the Money	$1.20In the Money	$3.80In the Money	$3.55In the Money	$1.45In the Money	621In the Money	823In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-8.09Out of the Money	506Out of the Money	307Out of the Money	Filter Table By Strike Price of$187.50	LENIn the Money	$3.40In the Money	$6.20In the Money	$6.31In the Money	$3.39In the Money	194In the Money	159In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-6.55Out of the Money	689Out of the Money	1,098Out of the Money	Filter Table By Strike Price of$190.00	LENIn the Money	$6.30In the Money	$9.40In the Money	$8.20In the Money	$4.25In the Money	258In the Money	561In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-5.17Out of the Money	603Out of the Money	379Out of the Money	Filter Table By Strike Price of$192.50	LENIn the Money	$8.30In the Money	$11.40In the Money	$10.60In the Money	$5.42In the Money	20In the Money	192In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-4.07Out of the Money	204Out of the Money	843Out of the Money	Filter Table By Strike Price of$195.00	LENIn the Money	$10.90In the Money	$13.80In the Money	$10.80In the Money	$4.20In the Money	4In the Money	9In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-3.05Out of the Money	101Out of the Money	507Out of the Money	Filter Table By Strike Price of$197.50	LENIn the Money	$13.30In the Money	$16.90In the Money	$15.98In the Money	$7.48In the Money	3In the Money	3In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-2.26Out of the Money	134Out of the Money	793Out of the Money	Filter Table By Strike Price of$200.00	LENIn the Money	$15.80In the Money	$19.40In the Money	$16.44In the Money	$6.59In the Money	7In the Money	16In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.77Out of the Money	130Out of the Money	643Out of the Money	Filter Table By Strike Price of$202.50	LENIn the Money	$18.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-1.18Out of the Money	74Out of the Money	817Out of the Money	Filter Table By Strike Price of$205.00	LENIn the Money	$20.90In the Money	$24.40In the Money	$19.95In the Money	$6.65In the Money	5In the Money	7In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.78Out of the Money	56Out of the Money	705Out of the Money	Filter Table By Strike Price of$207.50	LENIn the Money	$23.20In the Money	$27.10In the Money	$24.90In the Money	$9.25In the Money	6In the Money	11In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.56Out of the Money	294Out of the Money	925Out of the Money	Filter Table By Strike Price of$210.00	LENIn the Money	$25.90In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	12Out of the Money	675Out of the Money	Filter Table By Strike Price of$215.00	LENIn the Money	$30.70In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	10Out of the Money	540Out of the Money	Filter Table By Strike Price of$220.00	LENIn the Money	$36.00In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$225.00	LENIn the Money	$41.20In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	62Out of the Money	Filter Table By Strike Price of$230.00	LENIn the Money	$46.00In the Money	$49.90In the Money	$38.08In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$240.00	LENIn the Money	$56.30In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$250.00	LENIn the Money	$66.20In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lennar Corp
NYSE:LENUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)