The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018C00100000 | 2024-05-14 2:01PM EDT | 100.00 | 37.34 | 36.70 | 37.70 | 0.00 | - | 5 | 10 | 46.52% |
| EL241018C00110000 | 2024-05-15 2:39PM EDT | 110.00 | 29.71 | 26.70 | 29.20 | 0.00 | - | 1 | 4 | 42.42% |
| EL241018C00115000 | 2024-05-03 9:39AM EDT | 115.00 | 25.83 | 23.60 | 25.90 | 0.00 | - | 1 | 3 | 43.13% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 120.00 | 27.00 | 21.30 | 23.90 | 0.00 | - | 1 | 3 | 47.08% |
| EL241018C00125000 | 2024-05-08 11:34AM EDT | 125.00 | 14.77 | 17.40 | 19.90 | 0.00 | - | 20 | 32 | 43.40% |
| EL241018C00130000 | 2024-05-10 11:10AM EDT | 130.00 | 13.70 | 15.00 | 15.40 | 0.00 | - | 1 | 35 | 37.78% |
| EL241018C00135000 | 2024-05-14 10:38AM EDT | 135.00 | 13.05 | 10.60 | 13.90 | 0.00 | - | 1 | 124 | 40.36% |
| EL241018C00140000 | 2024-05-17 12:21PM EDT | 140.00 | 10.60 | 10.10 | 10.40 | -2.00 | -15.87% | 5 | 96 | 36.31% |
| EL241018C00145000 | 2024-05-16 12:18PM EDT | 145.00 | 10.30 | 8.20 | 8.40 | 0.00 | - | 2 | 334 | 35.74% |
| EL241018C00150000 | 2024-05-17 3:29PM EDT | 150.00 | 6.56 | 6.50 | 6.80 | -1.84 | -21.90% | 12 | 63 | 35.54% |
| EL241018C00155000 | 2024-05-17 3:31PM EDT | 155.00 | 5.20 | 5.10 | 5.40 | -1.60 | -23.53% | 2 | 125 | 35.17% |
| EL241018C00160000 | 2024-05-16 1:54PM EDT | 160.00 | 5.50 | 4.00 | 4.20 | 0.00 | - | 402 | 575 | 34.68% |
| EL241018C00165000 | 2024-05-17 11:29AM EDT | 165.00 | 3.40 | 3.10 | 3.30 | -0.90 | -20.93% | 1 | 1,141 | 34.53% |
| EL241018C00170000 | 2024-05-16 10:20AM EDT | 170.00 | 3.28 | 2.05 | 2.60 | 0.00 | - | 1 | 645 | 34.51% |
| EL241018C00175000 | 2024-05-16 1:15PM EDT | 175.00 | 2.75 | 1.45 | 2.85 | 0.00 | - | 15 | 275 | 38.32% |
| EL241018C00180000 | 2024-05-16 11:30AM EDT | 180.00 | 2.05 | 1.45 | 1.55 | 0.00 | - | 6 | 35 | 34.27% |
| EL241018C00185000 | 2024-05-16 10:16AM EDT | 185.00 | 1.63 | 1.10 | 1.20 | 0.00 | - | 1 | 79 | 34.25% |
| EL241018C00190000 | 2024-05-16 3:46PM EDT | 190.00 | 1.25 | 0.85 | 0.95 | 0.00 | - | 21 | 55 | 34.46% |
| EL241018C00195000 | 2024-04-30 11:58AM EDT | 195.00 | 2.85 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 34.63% |
| EL241018C00200000 | 2024-05-15 3:00PM EDT | 200.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | 1 | 222 | 34.89% |
| EL241018C00205000 | 2024-03-28 12:14PM EDT | 205.00 | 3.62 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 48.90% |
| EL241018C00210000 | 2024-05-10 3:53PM EDT | 210.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 151 | 40.82% |
| EL241018C00215000 | 2024-04-24 10:30AM EDT | 215.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 71 | 114 | 41.44% |
| EL241018C00220000 | 2024-05-01 2:57PM EDT | 220.00 | 0.68 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 43.01% |
| EL241018C00230000 | 2024-05-01 3:03PM EDT | 230.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 2 | 7 | 44.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 55.18% |
| EL241018P00075000 | 2024-05-06 2:42PM EDT | 75.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | - | 1 | 51.90% |
| EL241018P00080000 | 2024-05-01 12:59PM EDT | 80.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 1 | 49.24% |
| EL241018P00085000 | 2024-05-10 11:50AM EDT | 85.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 45.00% |
| EL241018P00090000 | 2024-05-06 12:51PM EDT | 90.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 12 | 64 | 40.28% |
| EL241018P00095000 | 2024-05-10 11:50AM EDT | 95.00 | 1.08 | 0.85 | 0.95 | 0.00 | - | 1 | 129 | 37.82% |
| EL241018P00100000 | 2024-05-17 9:44AM EDT | 100.00 | 1.30 | 1.30 | 1.40 | -0.08 | -5.80% | 20 | 267 | 36.90% |
| EL241018P00105000 | 2024-05-14 10:04AM EDT | 105.00 | 2.10 | 1.90 | 2.00 | 0.00 | - | 1 | 271 | 35.96% |
| EL241018P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 2.65 | 2.65 | 2.80 | +0.35 | +15.22% | 9 | 386 | 35.09% |
| EL241018P00115000 | 2024-05-16 2:27PM EDT | 115.00 | 3.31 | 3.70 | 3.90 | 0.00 | - | 2 | 2,548 | 34.52% |
| EL241018P00120000 | 2024-05-16 2:56PM EDT | 120.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | 1 | 688 | 33.68% |
| EL241018P00125000 | 2024-05-14 1:59PM EDT | 125.00 | 7.10 | 6.70 | 6.90 | 0.00 | - | 29 | 843 | 33.18% |
| EL241018P00130000 | 2024-05-17 10:19AM EDT | 130.00 | 8.30 | 8.60 | 10.00 | -1.25 | -13.09% | 5 | 137 | 35.86% |
| EL241018P00135000 | 2024-05-17 10:45AM EDT | 135.00 | 10.60 | 10.90 | 11.20 | -0.60 | -5.36% | 19 | 90 | 31.85% |
| EL241018P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 13.45 | 13.60 | 13.90 | +1.35 | +11.16% | 11 | 845 | 31.29% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 145.00 | 19.80 | 16.40 | 18.00 | 0.00 | - | 5 | 243 | 33.85% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 150.00 | 21.85 | 19.80 | 21.80 | 0.00 | - | 1 | 261 | 34.79% |
| EL241018P00155000 | 2024-05-08 9:40AM EDT | 155.00 | 29.00 | 23.30 | 24.10 | 0.00 | - | 1 | 71 | 29.98% |
| EL241018P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 26.28 | 26.80 | 28.90 | 0.00 | - | 1 | 26 | 32.72% |
| EL241018P00165000 | 2024-05-02 9:59AM EDT | 165.00 | 35.00 | 30.80 | 34.00 | 0.00 | - | 1 | 9 | 36.29% |
| EL241018P00170000 | 2024-05-09 11:18AM EDT | 170.00 | 40.50 | 34.70 | 38.00 | 0.00 | - | 1 | 3 | 35.20% |
| EL241018P00175000 | 2024-05-09 10:17AM EDT | 175.00 | 45.12 | 39.20 | 42.70 | 0.00 | - | 2 | 4 | 36.54% |
| EL241018P00180000 | 2024-05-08 10:29AM EDT | 180.00 | 52.80 | 43.90 | 47.10 | 0.00 | - | 1 | 4 | 36.00% |
| EL241018P00185000 | 2024-05-02 9:41AM EDT | 185.00 | 54.50 | 48.70 | 52.70 | 0.00 | - | 3 | 4 | 41.46% |
| EL241018P00190000 | 2024-05-07 12:31PM EDT | 190.00 | 59.80 | 53.70 | 57.60 | 0.00 | - | 2 | 0 | 43.23% |
© 2024 Yahoo. All rights reserved.