The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 359.81% |
| EL250117C00060000 | 2024-06-12 3:15PM EDT | 60.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-06-28 11:05AM EDT | 70.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00080000 | 2024-06-20 1:10PM EDT | 80.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00090000 | 2024-06-28 10:39AM EDT | 90.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250117C00095000 | 2024-06-28 9:50AM EDT | 95.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EL250117C00105000 | 2024-06-28 3:26PM EDT | 105.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117C00110000 | 2024-06-28 3:26PM EDT | 110.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| EL250117C00115000 | 2024-06-28 11:13AM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| EL250117C00120000 | 2024-06-28 2:38PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| EL250117C00125000 | 2024-06-28 1:41PM EDT | 125.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EL250117C00130000 | 2024-06-28 12:25PM EDT | 130.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| EL250117C00135000 | 2024-06-28 3:57PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL250117C00140000 | 2024-06-28 12:19PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| EL250117C00145000 | 2024-06-28 3:27PM EDT | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EL250117C00150000 | 2024-06-28 12:39PM EDT | 150.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| EL250117C00155000 | 2024-06-28 12:05PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| EL250117C00160000 | 2024-06-24 2:48PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EL250117C00165000 | 2024-06-28 3:50PM EDT | 165.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL250117C00170000 | 2024-06-28 3:50PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EL250117C00175000 | 2024-06-27 1:04PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| EL250117C00180000 | 2024-06-17 12:52PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00185000 | 2024-06-28 3:19PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL250117C00190000 | 2024-06-27 3:22PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EL250117C00195000 | 2024-06-14 1:18PM EDT | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL250117C00205000 | 2024-06-28 9:41AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00210000 | 2024-06-21 1:52PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL250117C00215000 | 2024-06-13 3:55PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL250117C00220000 | 2024-06-25 10:24AM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL250117C00225000 | 2024-06-10 9:30AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL250117C00230000 | 2024-06-27 10:14AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | 2 | 144 | 49.12% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 52.30% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
| EL250117C00250000 | 2024-06-27 1:34PM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 55.37% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 52.83% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-06-27 10:14AM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 56.20% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 57.23% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 67.48% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 60.89% |
| EL250117C00300000 | 2024-06-20 2:30PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 70.07% |
| EL250117C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 75.98% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 68.95% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 86.35% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 70.80% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 88.31% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 94.46% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 83.62% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 71.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-06-28 2:55PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| EL250117P00060000 | 2024-06-28 12:34PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EL250117P00065000 | 2024-06-28 10:16AM EDT | 65.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250117P00070000 | 2024-06-28 3:46PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL250117P00075000 | 2024-06-28 2:48PM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EL250117P00080000 | 2024-06-28 3:31PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| EL250117P00085000 | 2024-06-28 2:55PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| EL250117P00090000 | 2024-06-28 3:39PM EDT | 90.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| EL250117P00095000 | 2024-06-28 12:19PM EDT | 95.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| EL250117P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| EL250117P00105000 | 2024-06-28 3:12PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| EL250117P00110000 | 2024-06-28 3:56PM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| EL250117P00115000 | 2024-06-28 2:37PM EDT | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EL250117P00120000 | 2024-06-28 3:18PM EDT | 120.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EL250117P00125000 | 2024-06-28 3:57PM EDT | 125.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00135000 | 2024-06-28 11:52AM EDT | 135.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| EL250117P00140000 | 2024-06-28 10:17AM EDT | 140.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00145000 | 2024-06-27 1:57PM EDT | 145.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EL250117P00150000 | 2024-06-28 9:42AM EDT | 150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00155000 | 2024-06-28 1:21PM EDT | 155.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL250117P00160000 | 2024-06-24 1:55PM EDT | 160.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00165000 | 2024-06-28 3:47PM EDT | 165.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| EL250117P00170000 | 2024-06-25 2:39PM EDT | 170.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00175000 | 2024-06-27 3:10PM EDT | 175.00 | 64.73 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| EL250117P00180000 | 2024-06-28 3:48PM EDT | 180.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL250117P00185000 | 2024-06-27 3:50PM EDT | 185.00 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00190000 | 2024-06-27 3:50PM EDT | 190.00 | 79.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL250117P00195000 | 2024-06-27 3:50PM EDT | 195.00 | 84.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00200000 | 2024-06-27 3:50PM EDT | 200.00 | 89.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 96.90 | 101.00 | 0.00 | - | 1 | 0 | 62.63% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 0.00% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2024-06-27 3:50PM EDT | 230.00 | 119.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00235000 | 2024-06-27 3:50PM EDT | 235.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.