Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $238.93 as of 4/19/2024 12:06:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 101.70 | 105.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 140.00 | 96.50 | 100.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 145.00 | 91.30 | 95.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 150.00 | 86.10 | 90.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 155.00 | 81.40 | 85.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 160.00 | 76.20 | 80.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 165.00 | 71.60 | 75.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 170.00 | 66.40 | 70.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 175.00 | 61.30 | 65.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 180.00 | 56.50 | 60.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 185.00 | 51.50 | 55.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 190.00 | 46.50 | 50.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 4/19/2024 11:59:08 AM EST | |||
| 195.00 | 42.80 | 45.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 4/19/2024 11:59:08 AM EST | |||
| 200.00 | 37.10 | 41.00 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.07 | 4/19/2024 11:59:08 AM EST | |||
| 210.00 | 28.20 | 31.50 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.10 | 4/19/2024 11:59:08 AM EST | |||
| 220.00 | 19.90 | 22.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.82 | 0.01 | -0.14 | 4/12/2024 | 4/19/2024 11:59:08 AM EST |
| 230.00 | 11.40 | 13.80 | % | 0 | 0 | 0.28 | 0.69 | 0.02 | -0.17 | 4/19/2024 11:59:08 AM EST | |||
| 240.00 | 5.80 | 7.50 | 7.72 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.51 | 0.02 | -0.17 | 4/12/2024 | 4/19/2024 11:59:08 AM EST |
| 250.00 | 2.50 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.32 | 0.02 | -0.14 | 4/18/2024 | 4/19/2024 11:59:08 AM EST |
| 260.00 | 1.20 | 2.80 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.17 | 0.01 | -0.10 | 3/15/2024 | 4/19/2024 11:59:08 AM EST |
| 270.00 | 0.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.08 | 0.01 | -0.06 | 4/17/2024 | 4/19/2024 11:59:08 AM EST |
| 280.00 | 0.00 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.03 | 0.00 | -0.03 | 3/18/2024 | 4/19/2024 11:59:08 AM EST |
| 290.00 | 0.00 | 3.10 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/19/2024 11:59:08 AM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 380.00 | 0.00 | 5.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 180.00 | 0.00 | 1.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 185.00 | 0.00 | 2.05 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 4/19/2024 11:59:08 AM EST | |||
| 190.00 | 0.00 | 3.50 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 4/19/2024 11:59:08 AM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.06 | 4/19/2024 11:59:08 AM EST | |||
| 200.00 | 0.00 | 3.80 | % | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.07 | 4/19/2024 11:59:08 AM EST | |||
| 210.00 | 0.65 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.08 | 0.01 | -0.10 | 4/16/2024 | 4/19/2024 11:59:08 AM EST |
| 220.00 | 1.50 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.18 | 0.01 | -0.14 | 3/27/2024 | 4/19/2024 11:59:08 AM EST |
| 230.00 | 3.30 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.31 | 0.02 | -0.17 | 4/16/2024 | 4/19/2024 11:59:08 AM EST |
| 240.00 | 7.10 | 10.30 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.49 | 0.02 | -0.17 | 3/18/2024 | 4/19/2024 11:59:08 AM EST |
| 250.00 | 12.10 | 16.80 | % | 0 | 0 | 0.25 | -0.68 | 0.02 | -0.14 | 4/19/2024 11:59:08 AM EST | |||
| 260.00 | 21.00 | 24.00 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.10 | 4/19/2024 11:59:08 AM EST | |||
| 270.00 | 30.80 | 34.10 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.06 | 4/19/2024 11:59:08 AM EST | |||
| 280.00 | 40.60 | 44.00 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 4/19/2024 11:59:08 AM EST | |||
| 290.00 | 50.60 | 54.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/19/2024 11:59:08 AM EST | |||
| 300.00 | 60.50 | 64.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 310.00 | 70.10 | 74.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 320.00 | 80.60 | 84.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 330.00 | 90.20 | 94.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 340.00 | 100.70 | 104.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 350.00 | 110.90 | 114.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 360.00 | 120.50 | 124.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 370.00 | 130.00 | 134.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST | |||
| 380.00 | 140.10 | 144.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:08 AM EST |