Options Chain for LAUDER ESTEE COS INC CL A (EL) - $89.26 as of 10/22/2024 2:10:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 26.70 | 29.50 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 65.00 | 21.90 | 24.60 | % | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 70.00 | 17.50 | 21.00 | % | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
| 75.00 | 13.60 | 15.40 | % | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 79.00 | 11.50 | 11.90 | % | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
| 80.00 | 10.70 | 11.20 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.73 | 0.02 | -0.07 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
| 81.00 | 10.00 | 10.40 | % | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 82.00 | 9.20 | 10.00 | % | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 83.00 | 8.60 | 9.10 | % | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 84.00 | 7.90 | 8.50 | % | 0 | 0 | 0.52 | 0.63 | 0.03 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 85.00 | 7.40 | 8.70 | % | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.08 | 10/22/2024 12:59:02 PM EST | |||
| 86.00 | 6.90 | 7.20 | % | 0 | 0 | 0.51 | 0.58 | 0.03 | -0.08 | 10/22/2024 12:59:02 PM EST | |||
| 87.00 | 6.30 | 6.70 | 6.05 | % | 1 | 0 | 0.51 | 0.55 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:02 PM EST | |
| 88.00 | 5.90 | 6.20 | % | 0 | 0 | 0.49 | 0.52 | 0.03 | -0.08 | 10/22/2024 12:59:02 PM EST | |||
| 89.00 | 5.30 | 5.70 | % | 0 | 0 | 0.52 | 0.50 | 0.03 | -0.08 | 10/22/2024 12:59:02 PM EST | |||
| 90.00 | 4.90 | 5.20 | 5.97 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.47 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 91.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.44 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 92.00 | 4.10 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.42 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 93.00 | 3.80 | 4.00 | 3.60 | -1.75 | -32.71% | 2 | 5 | 0.50 | 0.39 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 94.00 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.37 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 95.00 | 3.10 | 3.30 | 2.70 | -0.50 | -15.63% | 2 | 23 | 0.50 | 0.34 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 96.00 | 2.85 | 3.30 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.32 | 0.02 | -0.07 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
| 97.00 | 2.35 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.30 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 98.00 | 2.15 | 2.55 | % | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
| 99.00 | 2.05 | 2.30 | % | 0 | 0 | 0.50 | 0.25 | 0.02 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
| 100.00 | 1.70 | 2.10 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.23 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 101.00 | 0.45 | 1.85 | % | 0 | 0 | 0.50 | 0.21 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 102.00 | 0.70 | 1.65 | 1.10 | -3.80 | -77.56% | 3 | 1 | 0.48 | 0.19 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 103.00 | 1.30 | 1.50 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.18 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 104.00 | 1.05 | 1.35 | % | 0 | 0 | 0.65 | 0.17 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 105.00 | 0.65 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.15 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 106.00 | 0.80 | 1.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.14 | 0.02 | -0.04 | 10/10/2024 | 10/22/2024 12:59:02 PM EST |
| 107.00 | 0.70 | 1.05 | % | 0 | 0 | 0.69 | 0.12 | 0.01 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 110.00 | 0.50 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.09 | 0.01 | -0.03 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
| 115.00 | 0.25 | 0.50 | % | 0 | 0 | 0.76 | 0.05 | 0.01 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.03 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 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 | 0.15 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 65.00 | 0.15 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.04 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
| 70.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 75.00 | 1.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.16 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 79.00 | 2.05 | 2.35 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.25 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 80.00 | 2.40 | 2.65 | 2.68 | +0.33 | +14.05% | 11 | 24 | 0.53 | -0.27 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 81.00 | 2.55 | 3.00 | % | 0 | 0 | 0.53 | -0.29 | 0.02 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 82.00 | 3.00 | 3.30 | 2.53 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.32 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
| 83.00 | 3.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.34 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 84.00 | 3.50 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.37 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
| 85.00 | 3.70 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.40 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
| 86.00 | 4.60 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.42 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 87.00 | 5.00 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.45 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 88.00 | 5.40 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.48 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 89.00 | 6.00 | 6.40 | 6.35 | +2.37 | +59.55% | 3 | 10 | 0.50 | -0.50 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 90.00 | 6.20 | 6.90 | 6.65 | +0.83 | +14.27% | 1 | 19 | 0.51 | -0.53 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
| 91.00 | 7.10 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.56 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 12:59:02 PM EST |
| 92.00 | 7.80 | 8.10 | % | 0 | 0 | 0.51 | -0.58 | 0.03 | -0.08 | 10/22/2024 12:59:02 PM EST | |||
| 93.00 | 8.40 | 8.80 | % | 0 | 0 | 0.51 | -0.61 | 0.03 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 94.00 | 9.10 | 9.40 | 6.20 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.63 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
| 95.00 | 9.70 | 10.10 | 6.47 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.66 | 0.03 | -0.07 | 10/14/2024 | 10/22/2024 12:59:02 PM EST |
| 96.00 | 10.40 | 10.80 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.68 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 97.00 | 10.10 | 11.80 | % | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.07 | 10/22/2024 12:59:02 PM EST | |||
| 98.00 | 11.40 | 12.60 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
| 99.00 | 12.70 | 13.10 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.75 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 100.00 | 13.50 | 13.90 | 13.16 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.77 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
| 101.00 | 14.20 | 14.70 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 102.00 | 15.00 | 16.20 | % | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 103.00 | 15.60 | 16.40 | % | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 104.00 | 16.10 | 18.40 | % | 0 | 0 | 0.75 | -0.83 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
| 105.00 | 17.10 | 19.80 | 15.66 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.85 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 106.00 | 17.90 | 19.80 | % | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 107.00 | 18.10 | 21.10 | % | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
| 110.00 | 21.60 | 24.00 | 19.61 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.91 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
| 115.00 | 26.60 | 28.80 | 24.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.95 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
| 120.00 | 31.20 | 33.70 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.97 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
| 125.00 | 36.20 | 38.70 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
| 130.00 | 40.80 | 43.90 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
| 135.00 | 46.00 | 48.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST |