Options Chain for COTY INC COM CL A (COTY) - $11.69 as of 4/24/2024 3:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.00 | 8.90 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 2.50 | 8.50 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 3.00 | 7.40 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 7.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 5.50 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:55 PM EST | |||
| 6.00 | 5.40 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:55 PM EST | |||
| 7.00 | 3.70 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 7.50 | 3.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 8.00 | 2.35 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 8.50 | 2.10 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 9.00 | 2.40 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 9.50 | 1.85 | 4.00 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:55 PM EST | |||
| 10.00 | 1.40 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 3 | 8.30 | 0.99 | 0.02 | -0.04 | 4/22/2024 | 4/24/2024 3:59:55 PM EST |
| 10.50 | 0.90 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 7.44 | 0.98 | 0.08 | -0.05 | 4/19/2024 | 4/24/2024 3:59:55 PM EST |
| 11.00 | 0.55 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 550 | 0.55 | 0.89 | 0.28 | -0.07 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 11.50 | 0.20 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 185 | 1.73 | 0.68 | 0.52 | -0.09 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 38 | 0.52 | 0.39 | 0.58 | -0.08 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.85 | % | 0 | 0 | 3.27 | 0.16 | 0.37 | -0.05 | 4/24/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 12 | 3.91 | 0.05 | 0.15 | -0.02 | 4/3/2024 | 4/24/2024 3:59:55 PM EST |
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 4.34 | 0.01 | 0.04 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 7 | 4.75 | 0.00 | 0.01 | 0.00 | 3/22/2024 | 4/24/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.90 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.90 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 9.93 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 9.02 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.90 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.90 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 5 | 6 | 1.62 | -0.01 | 0.02 | -0.04 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 415 | 4.45 | -0.02 | 0.08 | -0.05 | 4/18/2024 | 4/24/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 117 | 2.65 | -0.11 | 0.28 | -0.07 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | 0.10 | -0.16 | -61.54% | 16 | 84 | 0.68 | -0.32 | 0.52 | -0.09 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 12.00 | 0.25 | 0.90 | 0.35 | -0.58 | -62.37% | 10 | 11 | 2.25 | -0.61 | 0.58 | -0.08 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 12.50 | 0.50 | 2.70 | % | 0 | 0 | 6.73 | -0.84 | 0.37 | -0.05 | 4/24/2024 3:59:55 PM EST | |||
| 13.00 | 1.00 | 3.20 | % | 0 | 0 | 7.38 | -0.95 | 0.15 | -0.02 | 4/24/2024 3:59:55 PM EST | |||
| 13.50 | 0.90 | 3.70 | % | 0 | 0 | 7.83 | -0.99 | 0.04 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 14.00 | 1.75 | 4.20 | % | 0 | 0 | 8.26 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 14.50 | 1.55 | 4.70 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.00 | 1.90 | 5.20 | % | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 15.50 | 3.50 | 5.70 | % | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 16.00 | 3.50 | 6.20 | % | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 16.50 | 3.70 | 6.70 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 17.00 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 17.50 | 5.30 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 18.00 | 6.00 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 19.00 | 6.20 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 20.00 | 7.50 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 21.00 | 8.60 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 22.00 | 9.80 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 23.00 | 11.00 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 25.00 | 12.60 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |