The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920C00095000 | 2024-07-03 9:33AM EDT | 95.00 | 15.20 | 14.30 | 14.60 | 0.00 | - | 10 | 5 | 45.81% |
| EL240920C00100000 | 2024-07-03 10:28AM EDT | 100.00 | 12.17 | 11.10 | 11.30 | 0.00 | - | 2 | 3 | 44.23% |
| EL240920C00105000 | 2024-07-05 11:24AM EDT | 105.00 | 8.80 | 8.20 | 8.50 | -0.18 | -2.00% | 14 | 87 | 43.01% |
| EL240920C00110000 | 2024-07-05 11:11AM EDT | 110.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 29 | 510 | 41.98% |
| EL240920C00115000 | 2024-07-05 12:26PM EDT | 115.00 | 4.50 | 4.30 | 4.40 | -0.19 | -4.05% | 29 | 388 | 41.21% |
| EL240920C00120000 | 2024-07-05 10:28AM EDT | 120.00 | 3.28 | 2.95 | 3.10 | -0.02 | -0.61% | 2 | 149 | 40.98% |
| EL240920C00125000 | 2024-07-05 10:35AM EDT | 125.00 | 2.26 | 2.00 | 2.15 | -0.14 | -5.83% | 1 | 44 | 40.87% |
| EL240920C00130000 | 2024-07-05 9:37AM EDT | 130.00 | 1.65 | 1.40 | 1.55 | -0.03 | -1.79% | 1 | 40 | 41.53% |
| EL240920C00135000 | 2024-07-01 2:10PM EDT | 135.00 | 1.11 | 1.00 | 1.10 | 0.00 | - | 60 | 7 | 41.99% |
| EL240920C00140000 | 2024-07-05 10:43AM EDT | 140.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 2 | 95 | 43.34% |
| EL240920C00145000 | 2024-06-28 1:38PM EDT | 145.00 | 0.45 | 0.50 | 0.60 | -0.15 | -25.00% | 4 | 4 | 43.65% |
| EL240920C00150000 | 2024-07-03 11:51AM EDT | 150.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 45.41% |
| EL240920C00155000 | 2024-06-27 11:18AM EDT | 155.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | - | 1 | 53.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920P00080000 | 2024-07-01 1:55PM EDT | 80.00 | 0.85 | 0.75 | 0.80 | 0.00 | - | 26 | 46 | 44.63% |
| EL240920P00085000 | 2024-07-05 12:37PM EDT | 85.00 | 1.35 | 1.30 | 1.40 | -0.08 | -5.59% | 2 | 53 | 43.62% |
| EL240920P00090000 | 2024-07-03 12:19PM EDT | 90.00 | 2.15 | 2.15 | 2.25 | 0.00 | - | 11 | 51 | 42.20% |
| EL240920P00095000 | 2024-07-02 10:55AM EDT | 95.00 | 3.40 | 3.40 | 3.60 | -0.20 | -5.56% | 3 | 64 | 41.72% |
| EL240920P00100000 | 2024-07-05 12:07PM EDT | 100.00 | 5.00 | 5.10 | 5.20 | +0.10 | +2.04% | 9 | 507 | 40.06% |
| EL240920P00105000 | 2024-07-05 12:43PM EDT | 105.00 | 7.40 | 7.30 | 7.40 | +0.37 | +5.26% | 62 | 480 | 39.09% |
| EL240920P00110000 | 2024-07-03 11:36AM EDT | 110.00 | 9.60 | 10.00 | 10.20 | -0.20 | -2.04% | 12 | 136 | 38.56% |
| EL240920P00115000 | 2024-07-01 9:30AM EDT | 115.00 | 11.65 | 13.20 | 13.50 | 0.00 | - | 1 | 13 | 38.12% |
| EL240920P00120000 | 2024-07-03 12:43PM EDT | 120.00 | 16.30 | 16.10 | 17.10 | 0.00 | - | 1 | 24 | 36.84% |
| EL240920P00130000 | 2024-06-28 10:26AM EDT | 130.00 | 25.56 | 24.60 | 25.60 | 0.00 | - | 5 | 8 | 35.86% |
| EL240920P00135000 | 2024-07-01 11:24AM EDT | 135.00 | 29.30 | 29.30 | 30.20 | 0.00 | - | 2 | 3 | 35.30% |
| EL240920P00145000 | 2024-07-05 11:02AM EDT | 145.00 | 38.66 | 38.40 | 41.00 | +0.41 | +1.07% | 1 | 1 | 52.83% |
| EL240920P00150000 | 2024-07-03 12:42PM EDT | 150.00 | 43.80 | 43.20 | 45.90 | 0.00 | - | 4 | 0 | 55.59% |
© 2024 Yahoo. All rights reserved.