Stocks Options

LAST PRICE
182.2500
TODAY'S CHANGE (%)
Trending Down-4.6500 (-2.4880%)

Bid / Lots
179.8000/ 1
Ask / Lots
182.4800/ 1
Open / Previous Close
187.3000 / 186.9000
Day Range
Low 179.6200
High 187.7000
52 Week Range
Low 102.9000
High 193.8000
Volume
2,423,118
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 30.677

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LENIn the Money	$90.20In the Money	$93.80In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$85.10In the Money	$88.80In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$80.90In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$75.90In the Money	$78.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$71.00In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$66.00In the Money	$68.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$61.00In the Money	$63.80In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$56.00In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	LENOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$51.00In the Money	$53.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LENIn the Money	$46.00In the Money	$48.00In 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	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	3Out of the Money
LENIn the Money	$41.10In the Money	$43.20In the Money	$0.00In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	109Out of the Money	1Out of the Money
LENIn the Money	$36.00In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	LENOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$34.00In the Money	$36.30In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$33.20In 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$148.00	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	$32.00In the Money	$34.20In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LENIn the Money	$31.00In the Money	$33.60In the Money	$30.48In the Money	$30.48In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	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	$28.60In the Money	$30.60In 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	---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	$26.10In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LENIn the Money	$23.50In 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$157.50	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	14Out of the Money
LENIn the Money	$21.10In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	LENOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	324Out of the Money	41Out of the Money
LENIn the Money	$18.90In the Money	$20.80In the Money	$20.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$162.50	LENOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.07Out of the Money	1Out of the Money	18Out of the Money
LENIn the Money	$16.40In the Money	$17.90In the Money	$21.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	LENOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.03Out of the Money	107Out of the Money	28Out of the Money
LENIn the Money	$13.60In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	LENOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.05Out of the Money	9Out of the Money	43Out of the Money
LENIn the Money	$11.60In the Money	$13.00In the Money	$14.07In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$170.00	LENOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.05Out of the Money	16Out of the Money	66Out of the Money
LENIn the Money	$9.40In the Money	$11.80In the Money	$9.36In the Money	$9.36In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$172.50	LENOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	28Out of the Money	26Out of the Money
LENIn the Money	$7.30In the Money	$8.00In the Money	$10.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	LENOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.14Out of the Money	92Out of the Money	32Out of the Money
LENIn the Money	$5.30In the Money	$7.10In the Money	$5.32In the Money	$-4.68In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$177.50	LENOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.59Out of the Money	$0.67Out of the Money	31Out of the Money	56Out of the Money
LENUnderlying issue's last price	$3.70Underlying issue's last price	$4.00Underlying issue's last price	$3.29Underlying issue's last price	$-3.21Underlying issue's last price	46Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	LENUnderlying issue's last price	$1.70Underlying issue's last price	$2.00Underlying issue's last price	$1.93Underlying issue's last price	$0.15Underlying issue's last price	84Underlying issue's last price	121Underlying issue's last price
LENNear the Money	$2.30Near the Money	$2.50Near the Money	$2.35Near the Money	$-3.15Near the Money	151Near the Money	39Near the Money	Filter Table By Strike Price of$182.50	LENIn the Money	$1.85In the Money	$3.10In the Money	$3.07In the Money	$1.00In the Money	83In the Money	58In the Money
LENNear the Money	$1.25Near the Money	$1.35Near the Money	$1.15Near the Money	$-3.07Near the Money	222Near the Money	95Near the Money	Filter Table By Strike Price of$185.00	LENIn the Money	$3.90In the Money	$4.60In the Money	$5.22In the Money	$2.22In the Money	17In the Money	37In the Money
LENOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-2.30Out of the Money	1,774Out of the Money	123Out of the Money	Filter Table By Strike Price of$187.50	LENIn the Money	$5.80In the Money	$6.50In the Money	$7.46In the Money	$3.11In the Money	11In the Money	28In the Money
LENOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-1.62Out of the Money	199Out of the Money	94Out of the Money	Filter Table By Strike Price of$190.00	LENIn the Money	$7.40In the Money	$8.80In the Money	$9.20In the Money	$3.56In the Money	7In the Money	31In the Money
LENOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.80Out of the Money	23Out of the Money	62Out of the Money	Filter Table By Strike Price of$192.50	LENIn the Money	$10.00In the Money	$11.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	7In the Money
LENOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	24Out of the Money	100Out of the Money	Filter Table By Strike Price of$195.00	LENIn the Money	$12.40In the Money	$13.80In the Money	$12.90In the Money	$0.00In the Money	---In the Money	7In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	5Out of the Money	29Out of the Money	Filter Table By Strike Price of$197.50	LENIn the Money	$14.80In the Money	$16.30In the Money	$13.30In the Money	$0.00In the Money	---In the Money	11In the Money
LENOut of the Money	---Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$200.00	LENIn the Money	$17.50In the Money	$18.80In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
LENOut of the Money	---Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$202.50	LENIn the Money	$19.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$205.00	LENIn the Money	$22.20In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.40Out 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	$24.50In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$210.00	LENIn the Money	$27.00In the Money	$29.20In the Money	$23.50In the Money	$0.00In the Money	---In the Money	4In the Money
LENOut of the Money	---Out of the Money	$0.35Out 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$212.50	LENIn the Money	$29.50In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$215.00	LENIn the Money	$31.80In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$220.00	LENIn the Money	$37.30In the Money	$39.30In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	LENIn the Money	$41.80In the Money	$44.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	LENIn the Money	$46.80In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out 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	$51.80In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out 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$240.00	LENIn the Money	$56.80In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.30Out 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	$61.80In the Money	$64.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	LENIn the Money	$67.20In the Money	$69.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LENOut of the Money	---Out of the Money	$0.25Out 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	$72.00In the Money	$74.20In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)