Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $203.19 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 106.50 | 111.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 101.50 | 106.10 | 93.66 | 0.00 | 0.00% | 0 | 52 | 1.76 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 96.50 | 101.40 | 88.90 | 0.00 | 0.00% | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 91.50 | 96.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 86.50 | 91.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 81.50 | 86.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 76.50 | 81.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 71.50 | 76.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 66.50 | 71.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 61.50 | 66.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 56.50 | 60.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 52.00 | 56.00 | 42.49 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.02 | 6/21/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 47.00 | 51.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 42.00 | 45.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 37.00 | 41.20 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 32.00 | 36.50 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 27.50 | 31.50 | 18.10 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.93 | 0.01 | -0.07 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 22.50 | 26.90 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.90 | 0.01 | -0.08 | 9/11/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 18.10 | 22.10 | 27.61 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.85 | 0.01 | -0.11 | 7/24/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 13.60 | 18.00 | 14.90 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.80 | 0.02 | -0.11 | 8/14/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 9.50 | 14.00 | 24.90 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.72 | 0.02 | -0.12 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 7.30 | 9.20 | 11.25 | 0.00 | 0.00% | 0 | 95 | 0.26 | 0.62 | 0.03 | -0.12 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 2.55 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.36 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.10 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 96 | 0.29 | 0.23 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.05 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.12 | 0.01 | -0.07 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 84 | 0.68 | 0.03 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 75 | 0.66 | 0.02 | 0.00 | -0.02 | 8/29/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 3.80 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 3.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.01 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.03 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.03 | 0.00 | -0.05 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.05 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.07 | 0.01 | -0.07 | 7/12/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.10 | 0.01 | -0.08 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.10 | 2.90 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.15 | 0.01 | -0.11 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.10 | 4.90 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.20 | 0.02 | -0.11 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.60 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.28 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 3.30 | 4.90 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.38 | 0.03 | -0.12 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 8.20 | 10.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.64 | 0.03 | -0.10 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 15.30 | 19.50 | 43.00 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.77 | 0.02 | -0.10 | 6/14/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 25.40 | 29.00 | % | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 35.40 | 39.00 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 44.90 | 49.00 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 54.50 | 59.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 64.60 | 69.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 74.70 | 79.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 84.70 | 89.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 94.90 | 99.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 104.90 | 109.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 114.50 | 119.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 124.80 | 129.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 134.80 | 139.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 144.50 | 149.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 154.50 | 159.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |