The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705C00100000 | 2024-06-28 12:59PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240705C00102000 | 2024-06-28 3:26PM EDT | 102.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EL240705C00103000 | 2024-06-28 1:21PM EDT | 103.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240705C00104000 | 2024-06-28 9:58AM EDT | 104.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EL240705C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| EL240705C00106000 | 2024-06-28 3:43PM EDT | 106.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EL240705C00107000 | 2024-06-28 3:50PM EDT | 107.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| EL240705C00108000 | 2024-06-28 3:59PM EDT | 108.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| EL240705C00109000 | 2024-06-28 3:41PM EDT | 109.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| EL240705C00110000 | 2024-06-28 3:57PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| EL240705C00111000 | 2024-06-28 3:39PM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| EL240705C00112000 | 2024-06-28 2:46PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| EL240705C00113000 | 2024-06-28 2:23PM EDT | 113.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| EL240705C00114000 | 2024-06-28 12:43PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EL240705C00115000 | 2024-06-28 10:26AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240705C00116000 | 2024-06-27 11:55AM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EL240705C00117000 | 2024-06-26 10:06AM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240705C00118000 | 2024-06-27 11:33AM EDT | 118.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EL240705C00119000 | 2024-06-25 3:50PM EDT | 119.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EL240705C00120000 | 2024-06-28 9:51AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| EL240705C00121000 | 2024-06-28 9:42AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EL240705C00122000 | 2024-06-27 3:49PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240705C00123000 | 2024-06-21 11:26AM EDT | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240705C00124000 | 2024-06-28 3:47PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL240705C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| EL240705C00129000 | 2024-06-28 1:56PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| EL240705C00130000 | 2024-06-28 10:25AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240705C00131000 | 2024-06-27 1:02PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240705C00135000 | 2024-06-27 9:46AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240705C00136000 | 2024-06-26 2:44PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240705C00140000 | 2024-06-20 11:54AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EL240705C00141000 | 2024-06-26 10:47AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240705C00144000 | 2024-06-25 10:48AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240705C00145000 | 2024-06-24 2:46PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| EL240705C00150000 | 2024-06-26 9:35AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240705C00155000 | 2024-06-04 10:08AM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705P00085000 | 2024-06-28 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EL240705P00089000 | 2024-06-28 3:47PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| EL240705P00090000 | 2024-06-28 2:00PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240705P00092000 | 2024-06-27 1:01PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240705P00097000 | 2024-06-28 9:56AM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240705P00098000 | 2024-06-28 9:56AM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240705P00099000 | 2024-06-28 2:35PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240705P00100000 | 2024-06-28 12:14PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| EL240705P00101000 | 2024-06-28 10:28AM EDT | 101.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EL240705P00102000 | 2024-06-28 3:20PM EDT | 102.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EL240705P00103000 | 2024-06-28 3:59PM EDT | 103.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| EL240705P00104000 | 2024-06-28 3:57PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| EL240705P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| EL240705P00106000 | 2024-06-28 3:59PM EDT | 106.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| EL240705P00107000 | 2024-06-28 3:57PM EDT | 107.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| EL240705P00108000 | 2024-06-28 3:55PM EDT | 108.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| EL240705P00109000 | 2024-06-28 3:56PM EDT | 109.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EL240705P00110000 | 2024-06-28 3:41PM EDT | 110.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| EL240705P00111000 | 2024-06-28 1:19PM EDT | 111.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EL240705P00112000 | 2024-06-28 9:32AM EDT | 112.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EL240705P00113000 | 2024-06-28 12:25PM EDT | 113.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240705P00114000 | 2024-06-28 9:39AM EDT | 114.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240705P00115000 | 2024-06-28 3:41PM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EL240705P00116000 | 2024-06-27 11:33AM EDT | 116.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240705P00117000 | 2024-06-28 12:25PM EDT | 117.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240705P00118000 | 2024-06-28 3:46PM EDT | 118.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| EL240705P00119000 | 2024-06-28 3:44PM EDT | 119.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240705P00120000 | 2024-06-28 3:02PM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240705P00121000 | 2024-06-28 10:12AM EDT | 121.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240705P00123000 | 2024-06-27 11:09AM EDT | 123.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240705P00125000 | 2024-06-26 10:09AM EDT | 125.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240705P00129000 | 2024-06-28 12:57PM EDT | 129.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240705P00130000 | 2024-06-14 10:28AM EDT | 130.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240705P00135000 | 2024-06-07 9:43AM EDT | 135.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240705P00170000 | 2024-06-06 2:09PM EDT | 170.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240705P00180000 | 2024-06-03 10:54AM EDT | 180.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.