The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 2024-05-01 1:36PM EDT | 115.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EL240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL240510C00124000 | 2024-05-01 1:45PM EDT | 124.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240510C00125000 | 2024-05-02 11:13AM EDT | 125.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| EL240510C00126000 | 2024-05-01 2:23PM EDT | 126.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| EL240510C00127000 | 2024-05-01 3:39PM EDT | 127.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| EL240510C00128000 | 2024-05-03 10:55AM EDT | 128.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| EL240510C00129000 | 2024-05-02 11:32AM EDT | 129.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| EL240510C00130000 | 2024-05-03 2:36PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| EL240510C00131000 | 2024-05-03 2:57PM EDT | 131.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| EL240510C00132000 | 2024-05-03 3:53PM EDT | 132.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 0.00% |
| EL240510C00133000 | 2024-05-03 3:52PM EDT | 133.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 47 | 83 | 0.20% |
| EL240510C00134000 | 2024-05-03 10:34AM EDT | 134.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| EL240510C00135000 | 2024-05-03 3:21PM EDT | 135.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 220 | 146 | 3.13% |
| EL240510C00136000 | 2024-05-03 3:56PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 6.25% |
| EL240510C00137000 | 2024-05-03 11:22AM EDT | 137.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66 | 81 | 6.25% |
| EL240510C00138000 | 2024-05-03 12:40PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 6.25% |
| EL240510C00139000 | 2024-05-03 3:18PM EDT | 139.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 12.50% |
| EL240510C00140000 | 2024-05-03 3:07PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| EL240510C00141000 | 2024-05-03 3:06PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| EL240510C00142000 | 2024-05-03 10:07AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48 | 62 | 12.50% |
| EL240510C00143000 | 2024-05-03 11:54AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| EL240510C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 82 | 12.50% |
| EL240510C00145000 | 2024-05-03 3:52PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 12.50% |
| EL240510C00146000 | 2024-05-03 9:36AM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| EL240510C00147000 | 2024-05-02 9:42AM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 502 | 25.00% |
| EL240510C00148000 | 2024-05-01 3:44PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| EL240510C00149000 | 2024-05-02 1:40PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| EL240510C00150000 | 2024-05-02 1:40PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 25.00% |
| EL240510C00152500 | 2024-05-01 2:04PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 25.00% |
| EL240510C00155000 | 2024-05-03 10:09AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| EL240510C00157500 | 2024-05-01 1:01PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 25.00% |
| EL240510C00160000 | 2024-05-02 2:10PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 25.00% |
| EL240510C00162500 | 2024-04-30 3:57PM EDT | 162.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| EL240510C00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| EL240510C00167500 | 2024-05-01 12:19PM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EL240510C00170000 | 2024-05-01 2:51PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| EL240510C00172500 | 2024-05-01 9:35AM EDT | 172.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 50.00% |
| EL240510C00175000 | 2024-05-01 2:44PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| EL240510C00177500 | 2024-05-01 9:55AM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| EL240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| EL240510C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 649 | 50.00% |
| EL240510C00190000 | 2024-04-30 3:04PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL240510P00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL240510P00110000 | 2024-04-10 2:05PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240510P00112000 | 2024-05-01 3:53PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240510P00114000 | 2024-05-01 1:51PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240510P00115000 | 2024-05-01 1:58PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 53 | 25.00% |
| EL240510P00117000 | 2024-05-01 2:12PM EDT | 117.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240510P00118000 | 2024-05-03 3:14PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| EL240510P00119000 | 2024-05-01 12:40PM EDT | 119.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240510P00120000 | 2024-05-03 1:41PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 25.00% |
| EL240510P00121000 | 2024-05-02 9:32AM EDT | 121.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| EL240510P00122000 | 2024-05-03 9:38AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| EL240510P00123000 | 2024-05-03 10:00AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| EL240510P00124000 | 2024-05-03 2:43PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 12.50% |
| EL240510P00125000 | 2024-05-03 3:02PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 128 | 12.50% |
| EL240510P00126000 | 2024-05-03 3:12PM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 12.50% |
| EL240510P00127000 | 2024-05-03 3:54PM EDT | 127.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 35 | 12.50% |
| EL240510P00128000 | 2024-05-03 2:45PM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 195 | 113 | 6.25% |
| EL240510P00129000 | 2024-05-03 3:38PM EDT | 129.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 56 | 75 | 6.25% |
| EL240510P00130000 | 2024-05-03 3:57PM EDT | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 125 | 6.25% |
| EL240510P00131000 | 2024-05-03 12:25PM EDT | 131.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 3.13% |
| EL240510P00132000 | 2024-05-03 12:38PM EDT | 132.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 1.56% |
| EL240510P00133000 | 2024-05-03 3:59PM EDT | 133.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 0.00% |
| EL240510P00134000 | 2024-05-03 2:12PM EDT | 134.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| EL240510P00135000 | 2024-05-03 2:12PM EDT | 135.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| EL240510P00136000 | 2024-05-03 3:32PM EDT | 136.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 0.00% |
| EL240510P00137000 | 2024-05-03 3:39PM EDT | 137.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| EL240510P00138000 | 2024-05-03 1:41PM EDT | 138.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| EL240510P00139000 | 2024-05-03 12:24PM EDT | 139.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 140.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 0.00% |
| EL240510P00141000 | 2024-05-03 12:23PM EDT | 141.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| EL240510P00142000 | 2024-04-29 10:24AM EDT | 142.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| EL240510P00143000 | 2024-05-01 10:12AM EDT | 143.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL240510P00144000 | 2024-05-03 12:06PM EDT | 144.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| EL240510P00145000 | 2024-05-03 12:06PM EDT | 145.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EL240510P00146000 | 2024-05-01 1:53PM EDT | 146.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240510P00147000 | 2024-05-01 10:50AM EDT | 147.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240510P00148000 | 2024-05-02 9:50AM EDT | 148.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| EL240510P00149000 | 2024-04-29 2:40PM EDT | 149.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 150.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| EL240510P00152500 | 2024-05-01 3:30PM EDT | 152.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 75 | 7 | 0.00% |
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 155.00 | 14.45 | 20.00 | 23.30 | 0.00 | - | 1 | 1 | 115.53% |
| EL240510P00157500 | 2024-05-01 3:30PM EDT | 157.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 82 | 1 | 0.00% |
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 180.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.