Stocks Options

LAST PRICE
192.2850
TODAY'S CHANGE (%)
Trending Up3.8550 (2.0459%)

Bid / Lots
192.2500/ 2
Ask / Lots
192.3800/ 2
Open / Previous Close
192.0000 / 188.4300
Day Range
Low 188.0200
High 193.8000
52 Week Range
Low 102.9000
High 193.8000
Volume
786,985
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 30.350

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	$105.30In the Money	$107.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$101.30In the Money	$103.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LENIn the Money	$95.80In the Money	$98.40In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LENIn the Money	$90.30In the Money	$93.20In 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	$86.00In the Money	$88.70In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LENIn the Money	$80.80In the Money	$83.00In 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	$75.90In the Money	$78.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LENIn the Money	$70.80In the Money	$73.10In 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	$66.30In the Money	$68.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LENIn the Money	$60.40In the Money	$63.70In 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	$55.70In the Money	$58.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LENIn the Money	$52.00In 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$139.00	LENOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LENIn the Money	$50.50In the Money	$53.40In the Money	$36.63In the Money	$0.00In the Money	---In the Money	---In 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	$0.02Out of the Money	53Out of the Money	211Out of the Money
LENIn the Money	$50.20In the Money	$52.50In 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	$48.90In the Money	$51.90In 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	$47.90In the Money	$50.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
LENIn the Money	$47.00In the Money	$49.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LENIn the Money	$46.70In the Money	$47.90In the Money	$43.29In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
LENIn the Money	$44.60In the Money	$46.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LENIn the Money	$44.00In the Money	$46.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$42.50In 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$148.00	LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LENIn the Money	$42.10In the Money	$44.40In 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	$-0.04Out of the Money	34Out of the Money	2Out of the Money
LENIn the Money	$41.50In the Money	$43.50In the Money	$41.00In the Money	$2.18In the Money	1In the Money	142In 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	$0.03Out of the Money	19Out of the Money	238Out of the Money
LENIn the Money	$38.40In the Money	$41.10In the Money	$28.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$152.50	LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	75Out of the Money	100Out of the Money
LENIn the Money	$36.30In the Money	$38.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	92Out of the Money	919Out of the Money
LENIn the Money	$33.80In the Money	$36.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	7Out of the Money	245Out of the Money
LENIn the Money	$31.90In the Money	$33.00In the Money	$30.55In the Money	$0.25In the Money	1In the Money	220In the Money	Filter Table By Strike Price of$160.00	LENOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	74Out of the Money	499Out of the Money
LENIn the Money	$27.80In the Money	$30.80In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.21Out of the Money	110Out of the Money	163Out of the Money
LENIn the Money	$26.00In the Money	$28.30In 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	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	302Out of the Money	884Out of the Money
LENIn the Money	$24.60In the Money	$25.50In 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	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.17Out of the Money	76Out of the Money	134Out of the Money
LENIn the Money	$22.30In the Money	$22.90In the Money	$22.15In the Money	$3.03In the Money	31In the Money	160In the Money	Filter Table By Strike Price of$170.00	LENOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.21Out of the Money	1,765Out of the Money	521Out of the Money
LENIn the Money	$19.80In the Money	$20.80In the Money	$18.80In the Money	$-0.89In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$172.50	LENOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	1,934Out of the Money	581Out of the Money
LENIn the Money	$17.70In the Money	$18.70In the Money	$17.78In the Money	$3.26In the Money	36In the Money	591In the Money	Filter Table By Strike Price of$175.00	LENOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.48Out of the Money	753Out of the Money	550Out of the Money
LENIn the Money	$15.40In the Money	$15.80In the Money	$15.18In the Money	$2.61In the Money	7In the Money	260In the Money	Filter Table By Strike Price of$177.50	LENOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-0.67Out of the Money	130Out of the Money	326Out of the Money
LENIn the Money	$13.20In the Money	$13.60In the Money	$12.94In the Money	$2.44In the Money	30In the Money	578In the Money	Filter Table By Strike Price of$180.00	LENOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.07Out of the Money	$-0.92Out of the Money	341Out of the Money	2,080Out of the Money
LENIn the Money	$11.20In the Money	$11.50In the Money	$11.30In the Money	$2.12In the Money	34In the Money	415In the Money	Filter Table By Strike Price of$182.50	LENOut of the Money	$1.45Out of the Money	$1.60Out of the Money	$1.52Out of the Money	$-1.33Out of the Money	350Out of the Money	676Out of the Money
LENIn the Money	$9.30In the Money	$9.60In the Money	$9.10In the Money	$2.25In the Money	52In the Money	1,286In the Money	Filter Table By Strike Price of$185.00	LENOut of the Money	$2.05Out of the Money	$2.20Out of the Money	$2.03Out of the Money	$-1.57Out of the Money	96Out of the Money	714Out of the Money
LENIn the Money	$7.50In the Money	$7.90In the Money	$7.70In the Money	$2.20In the Money	33In the Money	297In the Money	Filter Table By Strike Price of$187.50	LENOut of the Money	$2.80Out of the Money	$2.95Out of the Money	$2.80Out of the Money	$-2.23Out of the Money	51Out of the Money	104Out of the Money
LENUnderlying issue's last price	$6.00Underlying issue's last price	$6.30Underlying issue's last price	$6.20Underlying issue's last price	$1.87Underlying issue's last price	297Underlying issue's last price	1,022Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	LENUnderlying issue's last price	$3.70Underlying issue's last price	$3.90Underlying issue's last price	$3.89Underlying issue's last price	$-2.21Underlying issue's last price	138Underlying issue's last price	69Underlying issue's last price
LENNear the Money	$4.80Near the Money	$4.90Near the Money	$4.80Near the Money	$1.47Near the Money	119Near the Money	244Near the Money	Filter Table By Strike Price of$192.50	LENIn the Money	$4.80In the Money	$5.10In the Money	$5.10In the Money	$-1.00In the Money	107In the Money	8In the Money
LENNear the Money	$3.60Near the Money	$3.80Near the Money	$3.70Near the Money	$1.30Near the Money	217Near the Money	535Near the Money	Filter Table By Strike Price of$195.00	LENIn the Money	$6.20In the Money	$6.50In the Money	$7.10In the Money	$-2.40In the Money	1In the Money	2In the Money
LENOut of the Money	$2.65Out of the Money	$2.80Out of the Money	$2.75Out of the Money	$0.95Out of the Money	75Out of the Money	292Out of the Money	Filter Table By Strike Price of$197.50	LENIn the Money	$7.70In the Money	$8.10In the Money	$8.80In the Money	$-1.71In the Money	1In the Money	1In the Money
LENOut of the Money	$1.90Out of the Money	$2.00Out of the Money	$1.95Out of the Money	$0.68Out of the Money	354Out of the Money	339Out of the Money	Filter Table By Strike Price of$200.00	LENIn the Money	$9.10In the Money	$9.80In the Money	$10.97In the Money	$-1.47In the Money	8In the Money	7In the Money
LENOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$1.38Out of the Money	$0.38Out of the Money	117Out of the Money	300Out of the Money	Filter Table By Strike Price of$202.50	LENIn the Money	$11.10In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.93Out of the Money	$0.43Out of the Money	306Out of the Money	266Out of the Money	Filter Table By Strike Price of$205.00	LENIn the Money	$13.40In the Money	$13.90In the Money	$13.78In the Money	$13.78In the Money	7In the Money	---In the Money
LENOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$0.21Out of the Money	157Out of the Money	35Out of the Money	Filter Table By Strike Price of$207.50	LENIn the Money	$15.00In the Money	$16.10In the Money	$15.95In the Money	$15.95In the Money	5In the Money	---In the Money
LENOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.15Out of the Money	392Out of the Money	148Out of the Money	Filter Table By Strike Price of$210.00	LENIn the Money	$16.90In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	43Out of the Money	311Out of the Money	Filter Table By Strike Price of$215.00	LENIn the Money	$21.80In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	117Out of the Money	193Out of the Money	Filter Table By Strike Price of$220.00	LENIn the Money	$26.40In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$225.00	LENIn the Money	$31.80In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	LENIn the Money	$37.10In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$240.00	LENIn the Money	$46.60In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	LENIn the Money	$56.70In the Money	$59.40In 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)