Options Chain for LAUDER ESTEE COS INC CL A (EL) - $90.07 as of 9/6/2024 3:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.90 | 34.00 | 34.00 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 26.10 | 29.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 21.10 | 23.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 16.10 | 19.80 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 10.90 | 13.40 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.04 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 7.90 | 8.30 | 15.10 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.85 | 0.03 | -0.07 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 83.00 | 5.30 | 5.80 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.75 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 84.00 | 3.60 | 6.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.71 | 0.05 | -0.10 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 4.10 | 4.30 | 8.30 | 0.00 | 0.00% | 0 | 155 | 0.39 | 0.66 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 3.20 | 3.70 | 5.85 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.61 | 0.05 | -0.10 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 87.00 | 2.90 | 3.00 | 3.48 | -1.92 | -35.56% | 15 | 34 | 0.38 | 0.55 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 88.00 | 2.40 | 2.50 | 3.00 | -1.90 | -38.78% | 19 | 108 | 0.38 | 0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 89.00 | 1.95 | 2.05 | 2.18 | -1.45 | -39.95% | 2 | 81 | 0.38 | 0.44 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 1.55 | 1.70 | 1.70 | -1.51 | -47.04% | 53 | 613 | 0.38 | 0.37 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 91.00 | 1.20 | 1.35 | 1.60 | -0.95 | -37.26% | 12 | 143 | 0.37 | 0.31 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 92.00 | 0.25 | 1.10 | 1.38 | -0.76 | -35.52% | 13 | 218 | 0.38 | 0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 93.00 | 0.25 | 0.85 | 1.00 | -0.85 | -45.95% | 9 | 192 | 0.32 | 0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 94.00 | 0.55 | 0.65 | 0.75 | -0.51 | -40.48% | 9 | 187 | 0.37 | 0.17 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.40 | 1.40 | 0.64 | -0.36 | -36.00% | 34 | 1,017 | 0.37 | 0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 96.00 | 0.30 | 0.40 | 0.40 | -0.40 | -50.00% | 2 | 1,195 | 0.37 | 0.11 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 97.00 | 0.15 | 0.30 | 0.37 | -0.25 | -40.33% | 10 | 83 | 0.36 | 0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 98.00 | 0.15 | 0.25 | 0.32 | -0.73 | -69.53% | 177 | 257 | 0.38 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 99.00 | 0.10 | 0.20 | 0.25 | -0.50 | -66.67% | 178 | 650 | 0.38 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.05 | 0.15 | 0.15 | -0.12 | -44.45% | 21 | 2,121 | 0.38 | 0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 101.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.04 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 102.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 103.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 10 | 93 | 0.44 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 104.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 98 | 0.54 | 0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.20 | 0.12 | +0.07 | +140.00% | 3 | 3,042 | 0.54 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 106.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 107.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 2 | 2,326 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 1,187 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 812 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 514 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 913 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 546 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 417 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.28 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 436 | 1.02 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.70 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.69 | -0.01 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 2 | 592 | 0.48 | -0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.35 | 1.15 | 0.37 | +0.12 | +48.00% | 21 | 1,580 | 0.50 | -0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 83.00 | 0.85 | 1.05 | 0.78 | +0.15 | +23.81% | 11 | 294 | 0.40 | -0.25 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 84.00 | 1.15 | 1.30 | 0.94 | +0.42 | +80.77% | 1 | 1,084 | 0.40 | -0.29 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 1.35 | 2.15 | 1.22 | +0.27 | +28.43% | 455 | 6,625 | 0.43 | -0.34 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 1.80 | 1.95 | 1.73 | +0.58 | +50.44% | 11 | 374 | 0.39 | -0.39 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 87.00 | 2.20 | 2.30 | 2.14 | +0.59 | +38.07% | 10 | 161 | 0.38 | -0.45 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 88.00 | 2.70 | 2.80 | 2.61 | +0.81 | +45.00% | 51 | 129 | 0.37 | -0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 89.00 | 3.20 | 3.40 | 3.10 | +1.00 | +47.62% | 37 | 140 | 0.37 | -0.56 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 3.80 | 4.10 | 3.80 | +1.51 | +65.94% | 67 | 3,988 | 0.38 | -0.63 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 91.00 | 4.50 | 5.90 | 3.90 | +0.82 | +26.63% | 5 | 158 | 0.49 | -0.69 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 92.00 | 5.20 | 5.50 | 4.80 | +1.00 | +26.32% | 8 | 322 | 0.40 | -0.74 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 93.00 | 4.60 | 7.50 | 5.60 | +1.49 | +36.26% | 6 | 199 | 0.36 | -0.79 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 94.00 | 6.80 | 7.70 | 3.98 | 0.00 | 0.00% | 0 | 171 | 0.45 | -0.83 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 6.50 | 9.20 | 7.11 | +1.51 | +26.97% | 74 | 1,925 | 0.18 | -0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 96.00 | 6.70 | 10.10 | 8.16 | +2.38 | +41.18% | 34 | 5 | 0.39 | -0.89 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 97.00 | 9.40 | 10.30 | 6.87 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.91 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 98.00 | 10.30 | 11.10 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.93 | 0.02 | -0.04 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 99.00 | 9.90 | 12.80 | 10.99 | +2.39 | +27.80% | 34 | 37 | 0.50 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 12.10 | 13.60 | 12.18 | +2.63 | +27.54% | 7 | 1,452 | 0.49 | -0.95 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 101.00 | 13.10 | 14.60 | 12.73 | % | 35 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 102.00 | 13.80 | 15.70 | 10.66 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.97 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 103.00 | 14.90 | 17.00 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 104.00 | 14.50 | 17.60 | 15.81 | +2.46 | +18.43% | 4 | 4 | 0.94 | -0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 17.10 | 18.80 | 17.20 | +2.76 | +19.12% | 240 | 415 | 0.93 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 106.00 | 17.90 | 20.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 107.00 | 18.80 | 21.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 21.80 | 23.80 | 18.30 | 0.00 | 0.00% | 0 | 21 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 25.30 | 28.90 | 24.20 | 0.00 | 0.00% | 0 | 7 | 1.28 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 30.90 | 34.00 | 29.89 | 0.00 | 0.00% | 0 | 4 | 1.43 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 36.00 | 39.00 | 34.54 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 40.90 | 44.00 | 39.92 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 45.90 | 49.10 | 43.78 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 50.70 | 54.20 | 48.93 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 56.10 | 58.60 | 53.95 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 60.90 | 64.00 | 43.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 65.90 | 69.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 70.90 | 73.90 | 64.35 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 75.90 | 79.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 170.00 | 80.90 | 84.10 | 81.43 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |