The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-21 12:07PM EDT | 105.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL240628C00110000 | 2024-06-25 1:18PM EDT | 110.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EL240628C00111000 | 2024-06-21 9:42AM EDT | 111.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| EL240628C00112000 | 2024-06-24 2:27PM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| EL240628C00113000 | 2024-06-25 2:11PM EDT | 113.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| EL240628C00114000 | 2024-06-25 3:50PM EDT | 114.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 0.39% |
| EL240628C00115000 | 2024-06-25 3:35PM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 207 | 136 | 3.13% |
| EL240628C00116000 | 2024-06-25 3:45PM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 6.25% |
| EL240628C00117000 | 2024-06-25 2:57PM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 134 | 6.25% |
| EL240628C00118000 | 2024-06-25 2:15PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| EL240628C00119000 | 2024-06-25 2:28PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 119 | 12.50% |
| EL240628C00120000 | 2024-06-25 12:06PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 231 | 12.50% |
| EL240628C00121000 | 2024-06-25 3:02PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| EL240628C00122000 | 2024-06-24 11:26AM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 25.00% |
| EL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| EL240628C00124000 | 2024-06-24 10:36AM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| EL240628C00125000 | 2024-06-25 12:06PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| EL240628C00126000 | 2024-06-24 11:09AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EL240628C00127000 | 2024-06-24 12:36PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| EL240628C00128000 | 2024-06-25 12:44PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| EL240628C00130000 | 2024-06-24 9:37AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| EL240628C00132000 | 2024-06-25 10:29AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 103 | 50.00% |
| EL240628C00133000 | 2024-06-25 10:24AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 73 | 50.00% |
| EL240628C00134000 | 2024-06-25 10:24AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 196 | 50.00% |
| EL240628C00135000 | 2024-06-24 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 236 | 50.00% |
| EL240628C00140000 | 2024-06-24 9:57AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 50.00% |
| EL240628C00145000 | 2024-06-18 12:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 159 | 50.00% |
| EL240628C00150000 | 2024-06-20 9:34AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 50.00% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EL240628P00090000 | 2024-06-20 12:48PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 378 | 50.00% |
| EL240628P00095000 | 2024-06-21 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 50.00% |
| EL240628P00102000 | 2024-06-25 3:29PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| EL240628P00103000 | 2024-06-17 10:04AM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EL240628P00104000 | 2024-06-18 1:54PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240628P00105000 | 2024-06-25 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| EL240628P00106000 | 2024-06-25 2:33PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| EL240628P00107000 | 2024-06-25 2:34PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| EL240628P00108000 | 2024-06-25 2:34PM EDT | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 12.50% |
| EL240628P00109000 | 2024-06-25 2:50PM EDT | 109.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 135 | 12.50% |
| EL240628P00110000 | 2024-06-25 2:54PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 353 | 460 | 12.50% |
| EL240628P00111000 | 2024-06-25 1:21PM EDT | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 6.25% |
| EL240628P00112000 | 2024-06-25 3:57PM EDT | 112.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 77 | 95 | 6.25% |
| EL240628P00113000 | 2024-06-25 3:04PM EDT | 113.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 3.13% |
| EL240628P00114000 | 2024-06-25 1:09PM EDT | 114.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| EL240628P00115000 | 2024-06-25 1:09PM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 0.00% |
| EL240628P00116000 | 2024-06-25 2:18PM EDT | 116.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 46 | 70 | 0.00% |
| EL240628P00117000 | 2024-06-25 1:01PM EDT | 117.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| EL240628P00118000 | 2024-06-25 2:19PM EDT | 118.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 44 | 117 | 0.00% |
| EL240628P00119000 | 2024-06-25 12:56PM EDT | 119.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| EL240628P00120000 | 2024-06-25 1:22PM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 0.00% |
| EL240628P00121000 | 2024-06-25 2:18PM EDT | 121.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| EL240628P00122000 | 2024-06-18 2:23PM EDT | 122.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| EL240628P00123000 | 2024-06-25 2:19PM EDT | 123.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 0.00% |
| EL240628P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240628P00125000 | 2024-06-25 12:12PM EDT | 125.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| EL240628P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240628P00131000 | 2024-06-14 9:52AM EDT | 131.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL240628P00134000 | 2024-06-21 11:16AM EDT | 134.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240628P00135000 | 2024-06-21 3:00PM EDT | 135.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 27.40 | 31.00 | 0.00 | - | 1 | 0 | 259.03% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.