Options Chain for LAUDER ESTEE COS INC CL A (EL) - $71.34 as of 2/21/2025 3:25:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.05 | 28.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 20.35 | 23.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 53.00 | 17.40 | 20.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 54.00 | 16.20 | 19.45 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 14.80 | 18.20 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 56.00 | 14.55 | 17.15 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 57.00 | 13.60 | 16.40 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 58.00 | 12.55 | 14.60 | 8.43 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 11.60 | 14.35 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 10.80 | 13.45 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 10.50 | 11.70 | 6.32 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 9.50 | 10.85 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 63.00 | 8.75 | 10.30 | % | 0 | 0 | 0.44 | 0.84 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 8.00 | 9.00 | 8.11 | +0.10 | +1.25% | 1 | 1 | 0.40 | 0.81 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 7.15 | 8.45 | 8.05 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.79 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 66.00 | 6.35 | 8.85 | % | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 67.00 | 6.20 | 6.85 | % | 0 | 0 | 0.47 | 0.72 | 0.04 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 68.00 | 5.50 | 5.95 | 5.76 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.68 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 69.00 | 4.90 | 5.35 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.64 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 4.35 | 4.75 | 4.60 | +0.24 | +5.51% | 11 | 11 | 0.42 | 0.60 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 71.00 | 3.80 | 4.25 | 3.99 | +0.28 | +7.55% | 1 | 3 | 0.42 | 0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 72.00 | 3.35 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.51 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 73.00 | 2.83 | 3.30 | 3.10 | +0.16 | +5.45% | 2 | 11 | 0.41 | 0.47 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 74.00 | 2.53 | 2.99 | 2.80 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.43 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 2.17 | 2.52 | 2.16 | +0.08 | +3.85% | 4 | 4,412 | 0.42 | 0.39 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 76.00 | 1.73 | 2.22 | 1.88 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.35 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 77.00 | 0.10 | 1.97 | 1.88 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.31 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 78.00 | 1.28 | 1.84 | 1.46 | -0.16 | -9.88% | 1 | 34 | 0.41 | 0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 79.00 | 1.07 | 1.48 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.25 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.85 | 1.26 | 1.06 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.22 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 81.00 | 0.68 | 1.49 | 1.07 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.20 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 82.00 | 0.57 | 1.96 | % | 0 | 0 | 0.51 | 0.17 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.34 | 0.86 | 0.47 | -0.04 | -7.85% | 1 | 55 | 0.45 | 0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.03 | 1.54 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.48 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.43 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.46 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.49 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 1.20 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.57 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.96 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 57.00 | 0.05 | 0.57 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 58.00 | 0.06 | 1.89 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.06 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 0.10 | 0.66 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.24 | 0.82 | 0.52 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.09 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 0.31 | 0.73 | 0.64 | 0.00 | 0.00% | 0 | 117 | 0.46 | -0.11 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 0.58 | 1.05 | 0.72 | -0.03 | -4.00% | 10 | 12 | 0.45 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 63.00 | 0.72 | 1.02 | 0.90 | +0.09 | +11.12% | 1 | 3 | 0.45 | -0.16 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 64.00 | 0.89 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.19 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 1.06 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.21 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 66.00 | 1.27 | 1.69 | 1.41 | -0.17 | -10.76% | 1 | 4 | 0.43 | -0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 67.00 | 0.98 | 1.96 | 1.76 | -0.28 | -13.73% | 3 | 15 | 0.38 | -0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 68.00 | 1.85 | 2.30 | 2.11 | -0.39 | -15.60% | 3 | 8 | 0.42 | -0.32 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 69.00 | 0.52 | 2.70 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.36 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 2.76 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.40 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 71.00 | 3.25 | 3.65 | 3.50 | +0.20 | +6.07% | 1 | 28 | 0.44 | -0.45 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 72.00 | 3.60 | 4.15 | % | 0 | 0 | 0.42 | -0.49 | 0.04 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 73.00 | 4.20 | 4.65 | 4.75 | % | 1 | 0 | 0.42 | -0.53 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 74.00 | 4.75 | 5.30 | 5.95 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.57 | 0.04 | -0.05 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 5.45 | 6.90 | % | 0 | 0 | 0.42 | -0.61 | 0.04 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 76.00 | 6.15 | 6.70 | 6.67 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.65 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 77.00 | 6.70 | 7.45 | 12.69 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.69 | 0.04 | -0.05 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 78.00 | 7.65 | 8.15 | % | 0 | 0 | 0.43 | -0.72 | 0.04 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 79.00 | 8.35 | 9.20 | % | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 8.95 | 10.10 | 9.97 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.78 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 81.00 | 9.05 | 11.95 | % | 0 | 0 | 0.66 | -0.80 | 0.03 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 82.00 | 10.55 | 11.85 | % | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 12.65 | 15.35 | 16.03 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.02 | -0.03 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 17.20 | 20.10 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 95.00 | 22.25 | 25.25 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 27.05 | 30.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |