Options Chain for LAUDER ESTEE COS INC CL A (EL) - $90.94 as of 10/17/2024 8:42:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.30 | 33.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 24.30 | 28.10 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 19.50 | 23.10 | 22.00 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.98 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 18.20 | 20.30 | 24.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.96 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 73.00 | 16.60 | 19.30 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 74.00 | 16.90 | 18.40 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 14.70 | 17.10 | % | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 76.00 | 13.90 | 16.30 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 12.80 | 15.50 | % | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 13.60 | 14.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.89 | 0.02 | -0.09 | 9/12/2024 | 10/17/2024 3:59:52 PM EST |
| 79.00 | 11.70 | 14.30 | % | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 10.50 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.85 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 81.00 | 9.20 | 12.60 | % | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.11 | 10/17/2024 3:59:52 PM EST | |||
| 82.00 | 9.70 | 10.60 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.81 | 0.02 | -0.12 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 83.00 | 9.50 | 11.20 | % | 0 | 0 | 0.64 | 0.78 | 0.02 | -0.12 | 10/17/2024 3:59:52 PM EST | |||
| 84.00 | 8.10 | 9.80 | % | 0 | 0 | 0.64 | 0.76 | 0.03 | -0.13 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 7.70 | 9.40 | 8.40 | +0.50 | +6.33% | 4 | 14 | 0.71 | 0.73 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 86.00 | 7.40 | 7.70 | 7.40 | +0.10 | +1.37% | 4 | 28 | 0.66 | 0.70 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 87.00 | 6.60 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 102 | 0.59 | 0.66 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 88.00 | 6.20 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 130 | 0.63 | 0.63 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 89.00 | 5.60 | 5.80 | 5.60 | 0.00 | 0.00% | 4 | 64 | 0.63 | 0.60 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 5.10 | 5.30 | 4.50 | -0.50 | -10.00% | 14 | 276 | 0.63 | 0.56 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.53 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 92.00 | 4.10 | 4.30 | 4.36 | +0.26 | +6.35% | 1 | 101 | 0.63 | 0.50 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 3.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 80 | 0.63 | 0.46 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 94.00 | 3.20 | 3.40 | 3.30 | -0.80 | -19.52% | 2 | 19 | 0.63 | 0.43 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 2.90 | 3.10 | 2.40 | -0.55 | -18.65% | 4 | 121 | 0.63 | 0.39 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 2.60 | 2.70 | 2.07 | -0.80 | -27.88% | 1 | 55 | 0.62 | 0.36 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 2.30 | 2.40 | 2.61 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.33 | 0.03 | -0.14 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 98.00 | 1.55 | 2.15 | 2.00 | -0.20 | -9.10% | 28 | 36 | 0.57 | 0.30 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 1.75 | 1.90 | 1.98 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.27 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 1.45 | 1.65 | 1.50 | -0.25 | -14.29% | 21 | 135 | 0.62 | 0.25 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 1.35 | 1.50 | 1.37 | -0.09 | -6.17% | 1 | 38 | 0.62 | 0.22 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 102.00 | 1.15 | 1.30 | 1.12 | -0.14 | -11.12% | 1 | 27 | 0.62 | 0.20 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 103.00 | 1.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.18 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 104.00 | 0.85 | 1.00 | 0.80 | -0.25 | -23.81% | 1 | 17 | 0.63 | 0.16 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 0.75 | 0.90 | 0.75 | +0.08 | +11.94% | 4 | 164 | 0.63 | 0.15 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 0.65 | 0.80 | % | 0 | 0 | 0.63 | 0.13 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 107.00 | 0.55 | 0.70 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.12 | 0.02 | -0.08 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 108.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.11 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 109.00 | 0.45 | 0.55 | % | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 4 | 82 | 0.65 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 90 | 0.67 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 0.05 | 0.55 | 0.25 | +0.09 | +56.25% | 6 | 226 | 0.75 | 0.03 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 705 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 0.05 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.04 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 73.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.05 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 74.00 | 0.25 | 0.40 | 0.38 | +0.08 | +26.67% | 1 | 23 | 0.69 | -0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | +0.03 | +8.11% | 7 | 17 | 0.68 | -0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 0.40 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.08 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 77.00 | 0.50 | 0.60 | 0.68 | +0.18 | +36.00% | 4 | 10 | 0.66 | -0.10 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 78.00 | 0.60 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.11 | 0.02 | -0.09 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 79.00 | 0.75 | 0.85 | 0.75 | -0.05 | -6.25% | 6 | 15 | 0.65 | -0.13 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 80.00 | 0.90 | 1.00 | 1.00 | -0.37 | -27.01% | 9 | 56 | 0.65 | -0.15 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 81.00 | 1.10 | 1.20 | 1.19 | -0.16 | -11.86% | 1 | 19 | 0.65 | -0.17 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 82.00 | 1.25 | 1.40 | 1.38 | -0.12 | -8.00% | 9 | 21 | 0.64 | -0.19 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 83.00 | 1.50 | 1.65 | 1.62 | +0.08 | +5.20% | 3 | 154 | 0.64 | -0.22 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 84.00 | 1.75 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 75 | 0.64 | -0.24 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 85.00 | 2.05 | 2.25 | 2.25 | +0.20 | +9.76% | 24 | 154 | 0.64 | -0.27 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 86.00 | 1.60 | 2.80 | 2.45 | +0.05 | +2.09% | 3 | 100 | 0.61 | -0.30 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 87.00 | 2.30 | 2.90 | 2.92 | +0.22 | +8.15% | 6 | 109 | 0.59 | -0.34 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 88.00 | 3.10 | 3.30 | 3.20 | -0.10 | -3.03% | 15 | 116 | 0.63 | -0.37 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 89.00 | 3.50 | 3.70 | 3.50 | -0.20 | -5.41% | 8 | 29 | 0.63 | -0.40 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 3.90 | 4.10 | 4.25 | -0.04 | -0.94% | 33 | 159 | 0.62 | -0.44 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 4.40 | 4.70 | 4.82 | +0.42 | +9.55% | 6 | 65 | 0.62 | -0.47 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 92.00 | 4.90 | 5.90 | 5.10 | -0.10 | -1.93% | 9 | 81 | 0.61 | -0.50 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 5.50 | 5.70 | 5.70 | +0.30 | +5.56% | 5 | 21 | 0.62 | -0.54 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 94.00 | 6.10 | 6.50 | 6.20 | +0.70 | +12.73% | 19 | 13 | 0.62 | -0.57 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 6.70 | 7.00 | 7.30 | +0.12 | +1.68% | 8 | 50 | 0.61 | -0.61 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 7.40 | 7.70 | 7.74 | -0.47 | -5.73% | 19 | 255 | 0.62 | -0.64 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 8.10 | 8.40 | 8.30 | +0.30 | +3.75% | 10 | 126 | 0.62 | -0.67 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 98.00 | 8.80 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.70 | 0.03 | -0.14 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 9.50 | 11.40 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.73 | 0.03 | -0.13 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 10.20 | 10.70 | 10.80 | +2.00 | +22.73% | 34 | 566 | 0.62 | -0.75 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 11.00 | 12.30 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.78 | 0.03 | -0.12 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 102.00 | 10.50 | 13.50 | % | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.11 | 10/17/2024 3:59:52 PM EST | |||
| 103.00 | 11.90 | 13.70 | % | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.10 | 10/17/2024 3:59:52 PM EST | |||
| 104.00 | 12.30 | 14.80 | 11.89 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.84 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 14.50 | 15.80 | 14.80 | +6.10 | +70.12% | 3 | 26 | 0.75 | -0.85 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 15.30 | 17.10 | % | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 107.00 | 15.80 | 17.70 | % | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 108.00 | 16.60 | 18.00 | % | 0 | 0 | 0.79 | -0.89 | 0.02 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 109.00 | 16.60 | 18.60 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 17.60 | 20.30 | 19.00 | 0.00 | 0.00% | 0 | 26 | 0.72 | -0.92 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 23.30 | 24.80 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 120.00 | 26.90 | 31.00 | 19.37 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.97 | 0.00 | -0.03 | 9/26/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 31.90 | 35.90 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 130.00 | 37.00 | 40.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 135.00 | 42.10 | 45.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |