Options Chain for LAUDER ESTEE COS INC CL A (EL) - $69.47 as of 2/4/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 36.60 | 31.95 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 28.35 | 31.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 22.95 | 26.65 | 35.05 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 18.90 | 20.25 | 17.78 | -10.97 | -38.16% | 11 | 14 | 0.79 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 14.40 | 15.70 | 13.16 | -14.79 | -52.92% | 2 | 17 | 0.48 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 9.85 | 10.75 | 11.45 | -12.15 | -51.49% | 69 | 203 | 0.41 | 0.83 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 6.45 | 7.25 | 6.70 | -10.67 | -61.43% | 141 | 1,441 | 0.44 | 0.69 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 3.85 | 4.25 | 3.87 | -10.38 | -72.85% | 1,427 | 1,366 | 0.44 | 0.51 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 2.20 | 2.25 | 2.16 | -8.64 | -80.00% | 30,030 | 1,291 | 0.43 | 0.34 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 1.03 | 1.20 | 1.16 | -6.49 | -84.84% | 682 | 1,056 | 0.44 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.53 | 0.64 | 0.57 | -4.58 | -88.94% | 583 | 2,980 | 0.45 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.25 | 0.68 | 0.34 | -2.96 | -89.70% | 706 | 3,352 | 0.51 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.13 | 0.29 | 0.21 | -1.90 | -90.05% | 580 | 6,598 | 0.50 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.10 | 0.28 | 0.11 | -1.22 | -91.73% | 791 | 10,247 | 0.57 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 0.40 | 0.10 | -0.66 | -86.85% | 112 | 2,828 | 0.60 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.04 | 0.08 | 0.08 | -0.43 | -84.32% | 32 | 2,388 | 0.57 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.07 | -0.24 | -77.42% | 6 | 2,854 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.32 | 0.32 | +0.07 | +28.00% | 51 | 579 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 432 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 258 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.14 | 0.25 | 0.00 | 0.00% | 0 | 371 | 1.25 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.01 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 763 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.86 | 0.16 | 0.00 | 0.00% | 0 | 189 | 1.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.87 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.26 | 0.60 | 0.00 | 0.00% | 0 | 78 | 1.61 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.26 | 1.75 | 0.00 | 0.00% | 0 | 137 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.27 | 1.05 | 0.00 | 0.00% | 0 | 76 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 126 | 1.81 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.27 | 1.05 | 0.00 | 0.00% | 0 | 69 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 1.26 | 0.40 | 0.00 | 0.00% | 0 | 200 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:03 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 264 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.09 | 0.09 | -0.02 | -18.19% | 1 | 111 | 0.61 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.07 | 0.28 | 0.16 | +0.05 | +45.46% | 313 | 198 | 0.53 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.37 | 0.45 | 0.45 | +0.35 | +350.00% | 289 | 721 | 0.49 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.92 | 1.05 | 1.05 | +0.60 | +133.34% | 411 | 1,607 | 0.46 | -0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 1.53 | 2.26 | 2.21 | +1.38 | +166.27% | 614 | 2,370 | 0.40 | -0.31 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 3.90 | 6.30 | 4.47 | +2.91 | +186.54% | 852 | 2,908 | 0.41 | -0.49 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 7.45 | 8.55 | 8.00 | +5.20 | +185.72% | 74 | 1,059 | 0.49 | -0.66 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 11.30 | 12.15 | 12.00 | +7.25 | +152.64% | 18 | 2,225 | 0.47 | -0.80 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 15.40 | 17.50 | 15.90 | +8.60 | +117.81% | 42 | 1,581 | 0.53 | -0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 20.20 | 21.35 | 20.44 | +11.82 | +137.13% | 8 | 1,498 | 0.57 | -0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 24.35 | 26.95 | 15.13 | 0.00 | 0.00% | 0 | 1,739 | 0.72 | -0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 29.15 | 31.40 | 31.30 | +14.95 | +91.44% | 5 | 1,852 | 0.66 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 33.55 | 37.70 | 34.90 | +12.53 | +56.02% | 1 | 1,048 | 0.93 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 39.20 | 41.80 | 25.60 | 0.00 | 0.00% | 0 | 576 | 1.01 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 44.30 | 46.70 | 40.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 49.25 | 51.80 | 44.90 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 54.45 | 56.80 | 50.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 59.40 | 61.85 | 55.46 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 64.25 | 66.85 | 57.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 69.25 | 71.70 | 66.62 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 73.00 | 77.50 | 63.41 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 79.35 | 81.80 | 68.78 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 84.55 | 86.80 | 41.50 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 89.25 | 91.85 | 86.80 | +8.30 | +10.58% | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 94.25 | 96.70 | 77.76 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 98.60 | 102.35 | 56.66 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 104.45 | 106.80 | 62.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 109.20 | 111.80 | 103.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 113.55 | 117.35 | 85.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 118.60 | 122.35 | 65.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 123.60 | 127.35 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 128.70 | 132.35 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 134.30 | 136.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |