The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719C00060000 | 2024-06-17 10:46AM EDT | 60.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719C00070000 | 2024-06-03 9:43AM EDT | 70.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719C00085000 | 2024-01-16 2:56PM EDT | 85.00 | 46.34 | 59.20 | 63.70 | 0.00 | - | 1 | 0 | 626.05% |
| EL240719C00090000 | 2023-12-06 2:04PM EDT | 90.00 | 49.80 | 49.20 | 51.50 | 0.00 | - | 1 | 1 | 491.50% |
| EL240719C00095000 | 2023-12-06 3:59PM EDT | 95.00 | 44.30 | 44.80 | 47.20 | 0.00 | - | 1 | 1 | 457.25% |
| EL240719C00100000 | 2024-06-28 11:28AM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| EL240719C00103000 | 2024-06-28 3:10PM EDT | 103.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240719C00104000 | 2024-06-28 3:09PM EDT | 104.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| EL240719C00105000 | 2024-06-28 1:17PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| EL240719C00106000 | 2024-06-28 11:47AM EDT | 106.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240719C00107000 | 2024-06-28 3:21PM EDT | 107.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| EL240719C00108000 | 2024-06-28 2:05PM EDT | 108.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| EL240719C00109000 | 2024-06-28 1:06PM EDT | 109.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EL240719C00110000 | 2024-06-28 3:10PM EDT | 110.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| EL240719C00111000 | 2024-06-28 10:14AM EDT | 111.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EL240719C00112000 | 2024-06-28 12:41PM EDT | 112.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EL240719C00113000 | 2024-06-28 3:10PM EDT | 113.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL240719C00114000 | 2024-06-28 3:59PM EDT | 114.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL240719C00115000 | 2024-06-28 3:13PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| EL240719C00116000 | 2024-06-27 11:17AM EDT | 116.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EL240719C00117000 | 2024-06-28 3:57PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240719C00118000 | 2024-06-28 12:41PM EDT | 118.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| EL240719C00119000 | 2024-06-28 12:03PM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240719C00120000 | 2024-06-28 3:48PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| EL240719C00121000 | 2024-06-28 3:56PM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| EL240719C00122000 | 2024-06-28 3:48PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| EL240719C00123000 | 2024-06-28 3:56PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| EL240719C00125000 | 2024-06-28 12:34PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240719C00130000 | 2024-06-28 3:47PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| EL240719C00135000 | 2024-06-28 10:54AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EL240719C00140000 | 2024-06-28 11:50AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL240719C00145000 | 2024-06-27 2:09PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| EL240719C00150000 | 2024-06-28 2:40PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| EL240719C00155000 | 2024-06-27 11:31AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240719C00160000 | 2024-06-28 3:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240719C00165000 | 2024-06-28 11:18AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| EL240719C00170000 | 2024-06-25 3:13PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| EL240719C00175000 | 2024-06-24 10:39AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240719C00180000 | 2024-06-21 11:15AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| EL240719C00185000 | 2024-06-24 9:49AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EL240719C00190000 | 2024-06-24 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| EL240719C00195000 | 2024-06-21 1:29PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| EL240719C00200000 | 2024-06-21 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EL240719C00210000 | 2024-06-28 11:49AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240719C00220000 | 2024-02-26 1:43PM EDT | 220.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 6 | 153.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 86.13% |
| EL240719P00075000 | 2024-06-20 3:11PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240719P00080000 | 2024-06-28 1:25PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240719P00085000 | 2024-06-28 1:25PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240719P00090000 | 2024-06-27 12:17PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240719P00095000 | 2024-06-28 3:06PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EL240719P00100000 | 2024-06-28 3:46PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 6.25% |
| EL240719P00102000 | 2024-06-28 2:09PM EDT | 102.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| EL240719P00103000 | 2024-06-28 11:59AM EDT | 103.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EL240719P00104000 | 2024-06-28 3:46PM EDT | 104.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EL240719P00105000 | 2024-06-28 3:57PM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| EL240719P00106000 | 2024-06-28 3:56PM EDT | 106.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| EL240719P00107000 | 2024-06-28 1:25PM EDT | 107.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240719P00108000 | 2024-06-28 3:45PM EDT | 108.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240719P00109000 | 2024-06-26 10:17AM EDT | 109.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00110000 | 2024-06-28 3:57PM EDT | 110.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| EL240719P00111000 | 2024-06-28 10:27AM EDT | 111.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240719P00112000 | 2024-06-28 3:45PM EDT | 112.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240719P00113000 | 2024-06-27 11:53AM EDT | 113.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00114000 | 2024-06-27 3:45PM EDT | 114.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00115000 | 2024-06-28 3:13PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| EL240719P00116000 | 2024-06-25 11:01AM EDT | 116.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00119000 | 2024-06-27 3:45PM EDT | 119.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00120000 | 2024-06-28 3:55PM EDT | 120.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EL240719P00121000 | 2024-06-26 12:26PM EDT | 121.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240719P00125000 | 2024-06-28 3:55PM EDT | 125.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 2,425 | 0 | 0.00% |
| EL240719P00130000 | 2024-06-28 2:42PM EDT | 130.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240719P00135000 | 2024-06-17 9:43AM EDT | 135.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240719P00140000 | 2024-06-28 2:35PM EDT | 140.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240719P00145000 | 2024-06-28 2:23PM EDT | 145.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240719P00150000 | 2024-06-27 2:46PM EDT | 150.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| EL240719P00155000 | 2024-06-11 12:10PM EDT | 155.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240719P00160000 | 2024-06-10 11:34AM EDT | 160.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240719P00165000 | 2024-06-03 10:51AM EDT | 165.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719P00170000 | 2024-06-05 11:30AM EDT | 170.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719P00175000 | 2024-06-06 11:26AM EDT | 175.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240719P00180000 | 2024-06-27 9:30AM EDT | 180.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719P00185000 | 2024-05-08 9:41AM EDT | 185.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719P00190000 | 2024-05-01 10:49AM EDT | 190.00 | 59.30 | 64.30 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.