Options Chain for LAUDER ESTEE COS INC CL A (EL) - $147.45 as of 4/29/2024 1:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.80 | 79.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 75.00 | 71.30 | 74.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 80.00 | 66.00 | 69.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 85.00 | 60.80 | 64.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 90.00 | 55.70 | 59.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 95.00 | 51.10 | 54.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 100.00 | 46.10 | 49.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 105.00 | 41.00 | 44.20 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 110.00 | 36.30 | 39.50 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 4/29/2024 12:58:49 PM EST | |||
| 115.00 | 31.90 | 34.20 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.05 | 4/29/2024 12:58:49 PM EST | |||
| 120.00 | 26.80 | 30.00 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.07 | 4/29/2024 12:58:49 PM EST | |||
| 125.00 | 23.60 | 24.10 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.09 | 4/29/2024 12:58:49 PM EST | |||
| 130.00 | 19.40 | 20.00 | % | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.12 | 4/29/2024 12:58:49 PM EST | |||
| 135.00 | 15.60 | 16.00 | 14.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.76 | 0.01 | -0.14 | 4/19/2024 | 4/29/2024 12:58:49 PM EST |
| 140.00 | 12.20 | 12.60 | % | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.16 | 4/29/2024 12:58:49 PM EST | |||
| 145.00 | 9.30 | 9.60 | 9.70 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.58 | 0.02 | -0.17 | 4/26/2024 | 4/29/2024 12:58:49 PM EST |
| 150.00 | 6.90 | 7.10 | 7.11 | -1.39 | -16.36% | 8 | 19 | 0.52 | 0.48 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 155.00 | 4.90 | 5.10 | 4.70 | -0.50 | -9.62% | 3 | 7 | 0.52 | 0.38 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 160.00 | 3.40 | 3.60 | 3.50 | +0.01 | +0.29% | 1 | 14 | 0.52 | 0.29 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 165.00 | 2.35 | 2.45 | 2.18 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.22 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 12:58:49 PM EST |
| 170.00 | 1.55 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.16 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 12:58:49 PM EST |
| 175.00 | 1.00 | 1.10 | 1.05 | -0.18 | -14.64% | 1 | 15 | 0.51 | 0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 180.00 | 0.65 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.08 | 0.01 | -0.06 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 185.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.06 | 0.01 | -0.05 | 4/15/2024 | 4/29/2024 12:58:49 PM EST |
| 190.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 12:58:49 PM EST |
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 4/29/2024 12:58:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 12:58:49 PM EST |
| 110.00 | 0.05 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.04 | 4/12/2024 | 4/29/2024 12:58:49 PM EST |
| 115.00 | 0.15 | 0.55 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.05 | 4/29/2024 12:58:49 PM EST | |||
| 120.00 | 0.65 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.07 | 0.01 | -0.07 | 4/24/2024 | 4/29/2024 12:58:49 PM EST |
| 125.00 | 1.15 | 1.25 | 1.38 | -0.27 | -16.37% | 1 | 22 | 0.54 | -0.11 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 130.00 | 1.90 | 2.00 | 2.15 | -0.30 | -12.25% | 2 | 14 | 0.54 | -0.17 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 135.00 | 3.00 | 3.20 | 3.10 | -0.57 | -15.54% | 1 | 6 | 0.53 | -0.24 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 140.00 | 4.60 | 4.80 | 5.05 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.33 | 0.02 | -0.16 | 4/24/2024 | 4/29/2024 12:58:49 PM EST |
| 145.00 | 6.70 | 6.90 | 6.70 | -0.40 | -5.64% | 1 | 13 | 0.53 | -0.42 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:58:49 PM EST |
| 150.00 | 9.20 | 9.40 | 9.18 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.52 | 0.02 | -0.17 | 4/23/2024 | 4/29/2024 12:58:49 PM EST |
| 155.00 | 12.30 | 12.60 | % | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.16 | 4/29/2024 12:58:49 PM EST | |||
| 160.00 | 15.80 | 16.10 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.71 | 0.02 | -0.14 | 4/17/2024 | 4/29/2024 12:58:49 PM EST |
| 165.00 | 19.70 | 20.10 | 22.65 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.78 | 0.02 | -0.12 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 170.00 | 23.90 | 24.80 | 26.85 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.84 | 0.01 | -0.10 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 175.00 | 28.40 | 28.90 | 32.94 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.88 | 0.01 | -0.08 | 4/18/2024 | 4/29/2024 12:58:49 PM EST |
| 180.00 | 31.50 | 34.40 | 35.60 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.92 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 12:58:49 PM EST |
| 185.00 | 36.40 | 39.40 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.05 | 4/29/2024 12:58:49 PM EST | |||
| 190.00 | 41.50 | 44.50 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 4/29/2024 12:58:49 PM EST | |||
| 195.00 | 46.30 | 49.80 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:58:49 PM EST | |||
| 200.00 | 51.40 | 54.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:58:49 PM EST | |||
| 205.00 | 56.20 | 59.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 210.00 | 61.50 | 64.40 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:49 PM EST | |||
| 215.00 | 65.90 | 69.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:49 PM EST |