Options Chain for LAUDER ESTEE COS INC CL A (EL) - $64.86 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.30 | 31.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 23.30 | 26.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 18.30 | 21.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 13.60 | 16.60 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 51.00 | 12.50 | 15.70 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 11.70 | 14.80 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 11.20 | 13.90 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 9.60 | 13.00 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 8.80 | 11.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 8.60 | 11.10 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 7.70 | 10.10 | % | 0 | 0 | 0.60 | 0.85 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 8.10 | 8.50 | % | 0 | 0 | 0.42 | 0.82 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 5.70 | 7.70 | 7.00 | % | 1 | 0 | 0.44 | 0.79 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 60.00 | 6.50 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.75 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 5.90 | 6.20 | 5.40 | -0.70 | -11.48% | 5 | 1 | 0.43 | 0.72 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 3.40 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.68 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 3.30 | 4.90 | 4.70 | +0.90 | +23.69% | 4 | 20 | 0.43 | 0.63 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 4.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.59 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 3.60 | 3.80 | 3.70 | +0.45 | +13.85% | 14 | 160 | 0.43 | 0.54 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 3.10 | 3.30 | 3.10 | +0.14 | +4.73% | 1 | 27 | 0.43 | 0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 2.70 | 2.90 | 2.72 | +0.27 | +11.02% | 1 | 29 | 0.42 | 0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 1.50 | 2.50 | 1.80 | -0.30 | -14.29% | 3 | 34 | 0.36 | 0.41 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.95 | 2.20 | 1.54 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.37 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 1.60 | 1.85 | 1.80 | +0.25 | +16.13% | 65 | 110 | 0.43 | 0.33 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 1.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.29 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 1.10 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.26 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 1.05 | 1.20 | 0.98 | +0.11 | +12.65% | 3 | 68 | 0.43 | 0.23 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.75 | 1.05 | 0.85 | +0.23 | +37.10% | 1 | 11 | 0.40 | 0.20 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.65 | 0.90 | 0.57 | -0.08 | -12.31% | 100 | 139 | 0.44 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.50 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.13 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.40 | 1.00 | % | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 0.30 | 0.80 | % | 0 | 0 | 0.47 | 0.10 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.30 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.45 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.04 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.10 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.05 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.07 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.30 | 1.10 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.09 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.13 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.65 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.15 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.80 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.18 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.30 | 2.00 | 1.35 | -0.25 | -15.63% | 3 | 24 | 0.49 | -0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 91 | 0.43 | -0.25 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 1.50 | 2.75 | % | 0 | 0 | 0.43 | -0.28 | 0.04 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 1.45 | 2.15 | 2.37 | -0.13 | -5.20% | 1 | 47 | 0.39 | -0.32 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 2.30 | 3.10 | 2.86 | +0.11 | +4.00% | 3 | 9 | 0.48 | -0.37 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 1.00 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.41 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 3.20 | 3.50 | 4.11 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.46 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 3.70 | 4.00 | % | 0 | 0 | 0.43 | -0.50 | 0.05 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 67.00 | 4.20 | 4.60 | % | 0 | 0 | 0.42 | -0.55 | 0.05 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 68.00 | 4.90 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.59 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 5.50 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.63 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 6.10 | 6.70 | 7.00 | -0.47 | -6.30% | 2 | 2 | 0.45 | -0.67 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 7.00 | 9.00 | % | 0 | 0 | 0.56 | -0.71 | 0.04 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 72.00 | 7.80 | 8.20 | % | 0 | 0 | 0.44 | -0.74 | 0.04 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 8.50 | 9.00 | % | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 8.90 | 10.10 | 10.06 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.80 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 10.30 | 10.80 | 11.21 | % | 3 | 0 | 0.46 | -0.83 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 76.00 | 11.20 | 11.70 | % | 0 | 0 | 0.47 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 11.20 | 13.70 | 13.24 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.87 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 12.00 | 14.60 | 14.89 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.88 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 13.10 | 16.20 | % | 0 | 0 | 0.81 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 13.80 | 16.10 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 18.70 | 22.00 | 21.00 | % | 2 | 0 | 0.95 | -0.95 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 90.00 | 23.50 | 26.70 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 28.10 | 31.90 | 30.51 | 0.00 | 0.00% | 0 | 12 | 1.18 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 33.40 | 36.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |