Stocks Options

LAST PRICE
166.1800
TODAY'S CHANGE (%)
Trending Down-6.1200 (-3.5519%)

Bid / Lots
166.1800/ 1
Ask / Lots
168.4400/ 1
Open / Previous Close
170.9100 / 172.3000
Day Range
Low 166.0800
High 171.1550
52 Week Range
Low 120.5000
High 193.8000
Volume
1,675,575
below 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 30.729

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LENIn the Money	$89.90In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$85.00In the Money	$88.40In the Money	$107.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LENIn the Money	$80.00In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$75.00In the Money	$78.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$70.10In the Money	$73.30In the Money	$91.24In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$95.00	LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LENIn the Money	$65.70In the Money	$67.90In the Money	$83.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$100.00	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	434Out of the Money
LENIn the Money	$60.00In the Money	$63.40In 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	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
LENIn the Money	$55.20In the Money	$58.30In the Money	$74.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$110.00	LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,715Out of the Money
LENIn the Money	$50.00In the Money	$53.40In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LENIn the Money	$44.70In the Money	$47.90In the Money	$47.40In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$120.00	LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
LENIn the Money	$39.70In the Money	$41.90In the Money	$42.90In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$125.00	LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
LENIn the Money	$35.30In the Money	$37.30In the Money	$52.79In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$130.00	LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
LENIn the Money	$30.80In the Money	$32.00In the Money	$44.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$135.00	LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money
LENIn the Money	$26.70In the Money	$29.10In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LENIn the Money	$26.00In the Money	$26.90In the Money	$27.88In the Money	$-17.98In the Money	7In the Money	119In the Money	Filter Table By Strike Price of$140.00	LENOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
LENIn the Money	$24.80In the Money	$26.90In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$23.80In the Money	$25.00In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$22.90In the Money	$24.10In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$21.60In the Money	$23.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$20.60In the Money	$22.00In the Money	$22.45In the Money	$-4.30In the Money	10In the Money	36In the Money	Filter Table By Strike Price of$145.00	LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	226Out of the Money
LENIn the Money	$19.80In the Money	$21.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$18.80In the Money	$20.80In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$17.80In the Money	$19.10In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LENIn the Money	$16.80In the Money	$18.20In 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	$0.35Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	47Out of the Money
LENIn the Money	$14.80In the Money	$16.90In the Money	$22.67In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$150.00	LENOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.02Out of the Money	4Out of the Money	371Out of the Money
LENIn the Money	$13.60In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	LENOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	10Out of the Money
LENIn the Money	$10.90In the Money	$12.00In the Money	$18.18In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$155.00	LENOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.09Out of the Money	6Out of the Money	810Out of the Money
LENIn the Money	$8.80In the Money	$9.60In 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	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.27Out of the Money	4Out of the Money	42Out of the Money
LENIn the Money	$6.10In the Money	$7.00In the Money	$7.55In the Money	$-5.98In the Money	50In the Money	415In the Money	Filter Table By Strike Price of$160.00	LENOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.45Out of the Money	71Out of the Money	769Out of the Money
LENIn the Money	$4.70In the Money	$6.20In the Money	$5.70In the Money	$-4.95In the Money	11In the Money	12In the Money	Filter Table By Strike Price of$162.50	LENOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$0.95Out of the Money	$0.68Out of the Money	99Out of the Money	527Out of the Money
LENUnderlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$3.61Underlying issue's last price	$-4.69Underlying issue's last price	5Underlying issue's last price	239Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	LENUnderlying issue's last price	$1.75Underlying issue's last price	$2.00Underlying issue's last price	$1.55Underlying issue's last price	$1.05Underlying issue's last price	1,268Underlying issue's last price	871Underlying issue's last price
LENNear the Money	$1.80Near the Money	$2.00Near the Money	$2.15Near the Money	$-4.55Near the Money	84Near the Money	464Near the Money	Filter Table By Strike Price of$167.50	LENIn the Money	$2.95In the Money	$3.30In the Money	$2.70In the Money	$1.90In the Money	48In the Money	970In the Money
LENOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.16Out of the Money	$-3.42Out of the Money	206Out of the Money	786Out of the Money	Filter Table By Strike Price of$170.00	LENIn the Money	$4.50In the Money	$4.90In the Money	$4.45In the Money	$2.85In the Money	49In the Money	596In the Money
LENOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.66Out of the Money	$-2.16Out of the Money	88Out of the Money	388Out of the Money	Filter Table By Strike Price of$172.50	LENIn the Money	$6.50In the Money	$8.50In the Money	$4.98In the Money	$2.98In the Money	2In the Money	149In the Money
LENOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-1.34Out of the Money	241Out of the Money	7,344Out of the Money	Filter Table By Strike Price of$175.00	LENIn the Money	$8.50In the Money	$10.00In the Money	$8.80In the Money	$4.43In the Money	22In the Money	507In the Money
LENOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.66Out of the Money	6Out of the Money	328Out of the Money	Filter Table By Strike Price of$177.50	LENIn the Money	$10.80In the Money	$11.70In the Money	$5.80In the Money	$0.00In the Money	---In the Money	168In the Money
LENOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.38Out of the Money	7Out of the Money	996Out of the Money	Filter Table By Strike Price of$180.00	LENIn the Money	$13.30In the Money	$15.40In the Money	$12.70In the Money	$5.35In the Money	5In the Money	325In the Money
LENOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	2Out of the Money	1,771Out of the Money	Filter Table By Strike Price of$182.50	LENIn the Money	$15.80In the Money	$17.70In the Money	$15.02In the Money	$0.00In the Money	---In the Money	14In the Money
LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	5Out of the Money	570Out of the Money	Filter Table By Strike Price of$185.00	LENIn the Money	$18.30In the Money	$20.10In the Money	$17.70In the Money	$6.35In the Money	2In the Money	284In the Money
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	114Out of the Money	Filter Table By Strike Price of$187.50	LENIn the Money	$20.80In the Money	$21.60In the Money	$21.30In the Money	$0.00In the Money	---In the Money	6In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money	Filter Table By Strike Price of$190.00	LENIn the Money	$23.50In the Money	$24.70In the Money	$22.70In the Money	$3.80In the Money	1In the Money	49In the Money
LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$192.50	LENIn the Money	$25.30In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	591Out of the Money	Filter Table By Strike Price of$195.00	LENIn the Money	$28.30In the Money	$30.60In the Money	$27.70In the Money	$3.80In the Money	2In the Money	68In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$197.50	LENIn the Money	$30.00In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money	Filter Table By Strike Price of$200.00	LENIn the Money	$33.10In the Money	$35.30In the Money	$28.57In the Money	$0.00In the Money	---In the Money	2In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$202.50	LENIn the Money	$35.40In the Money	$37.10In the Money	$31.09In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$1.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$205.00	LENIn the Money	$37.70In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	LENIn the Money	$40.30In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$210.00	LENIn the Money	$42.80In the Money	$45.00In the Money	$25.50In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	LENIn the Money	$47.70In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$220.00	LENIn the Money	$52.70In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	LENIn the Money	$57.80In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$230.00	LENIn the Money	$62.40In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	LENIn the Money	$67.60In the Money	$69.70In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$240.00	LENIn the Money	$73.00In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	LENIn the Money	$77.20In the Money	$79.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$250.00	LENIn the Money	$82.10In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	LENIn the Money	$86.80In the Money	$89.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	LENIn the Money	$91.90In the Money	$94.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)