Options Chain for LAUDER ESTEE COS INC CL A (EL) - $132.94 as of 5/6/2024 1:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.60 | 67.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 70.00 | 59.00 | 62.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 75.00 | 54.00 | 57.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 80.00 | 48.60 | 52.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 85.00 | 44.00 | 47.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 90.00 | 39.00 | 42.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 95.00 | 33.80 | 37.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 100.00 | 29.50 | 32.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 105.00 | 24.10 | 27.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 110.00 | 20.00 | 22.60 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.02 | 5/6/2024 1:58:58 PM EST | |||
| 115.00 | 15.20 | 17.90 | 16.19 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 1:58:58 PM EST |
| 120.00 | 10.90 | 12.20 | % | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.05 | 5/6/2024 1:58:58 PM EST | |||
| 125.00 | 7.50 | 8.00 | 5.59 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.69 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 1:58:58 PM EST |
| 130.00 | 4.50 | 5.00 | 4.80 | +0.30 | +6.67% | 3 | 8 | 0.30 | 0.53 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 135.00 | 2.50 | 2.95 | 2.68 | -1.60 | -37.39% | 1 | 15 | 0.30 | 0.37 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 140.00 | 1.25 | 1.50 | 1.40 | -1.00 | -41.67% | 4 | 5 | 0.30 | 0.23 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 145.00 | 0.55 | 0.70 | 0.65 | -0.53 | -44.92% | 6 | 31 | 0.30 | 0.13 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 150.00 | 0.25 | 0.40 | 0.50 | -0.10 | -16.67% | 1 | 43 | 0.30 | 0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 155.00 | 0.05 | 0.25 | 0.13 | -0.19 | -59.38% | 5 | 17 | 0.30 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 1:58:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 175.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 190.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 110.00 | 0.05 | 0.55 | 0.37 | % | 5 | 0 | 0.34 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 1:58:58 PM EST | |
| 115.00 | 0.50 | 0.65 | 0.57 | +0.12 | +26.67% | 3 | 30 | 0.33 | -0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 120.00 | 1.20 | 1.50 | 1.22 | +0.20 | +19.61% | 9 | 39 | 0.32 | -0.18 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 125.00 | 2.40 | 2.85 | 2.46 | -0.28 | -10.22% | 7 | 47 | 0.32 | -0.31 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 130.00 | 4.40 | 4.90 | 4.40 | -0.10 | -2.23% | 4 | 6 | 0.30 | -0.47 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 135.00 | 7.20 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.63 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 140.00 | 10.80 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.77 | 0.03 | -0.05 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 145.00 | 14.90 | 15.90 | 14.10 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.87 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 150.00 | 19.00 | 21.50 | 16.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.94 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 155.00 | 23.30 | 26.50 | 22.55 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.97 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 160.00 | 28.50 | 31.70 | 28.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.99 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 165.00 | 33.00 | 36.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 170.00 | 38.10 | 41.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 175.00 | 43.40 | 46.10 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 180.00 | 48.40 | 51.60 | 49.00 | +0.50 | +1.04% | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 185.00 | 53.40 | 56.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 190.00 | 58.40 | 61.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 195.00 | 63.10 | 66.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 200.00 | 68.70 | 71.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 205.00 | 73.20 | 76.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 210.00 | 78.20 | 81.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 215.00 | 83.50 | 86.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST |