Options Chain for COTY INC COM CL A (COTY) - $7.09 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 2.00 | 4.50 | 5.70 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 3.00 | 4.00 | 4.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 4.00 | 3.00 | 4.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 5.00 | 1.95 | 3.20 | % | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 6.00 | 0.50 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 74 | 0.67 | 0.93 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 7.00 | 0.40 | 0.45 | 0.35 | -0.10 | -22.23% | 1 | 94 | 0.44 | 0.61 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 3,627 | 0.39 | 0.19 | 0.31 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.59 | 0.03 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 10.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.77 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.61 | -0.07 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 7.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 102 | 696 | 0.44 | -0.39 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 8.00 | 0.85 | 0.95 | 1.02 | +0.08 | +8.52% | 6 | 245 | 0.37 | -0.81 | 0.31 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 9.00 | 1.80 | 1.95 | 1.47 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.97 | 0.07 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 10.00 | 2.75 | 3.00 | 2.51 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:32 PM EST |
| 11.00 | 2.85 | 4.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 12.00 | 4.10 | 5.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 13.00 | 5.60 | 7.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 14.00 | 5.90 | 8.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 15.00 | 7.80 | 8.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 16.00 | 8.10 | 9.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |