The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250321C00065000 | 2024-06-03 3:11PM EDT | 65.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250321C00090000 | 2024-06-28 1:14PM EDT | 90.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250321C00095000 | 2024-06-27 11:29AM EDT | 95.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321C00100000 | 2024-06-28 11:47AM EDT | 100.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321C00110000 | 2024-06-28 9:56AM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EL250321C00115000 | 2024-06-28 1:36PM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EL250321C00120000 | 2024-06-28 1:55PM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250321C00125000 | 2024-06-06 2:11PM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| EL250321C00130000 | 2024-06-28 11:54AM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250321C00135000 | 2024-06-28 11:47AM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250321C00140000 | 2024-05-30 12:16PM EDT | 140.00 | 10.00 | 4.50 | 6.80 | 0.00 | - | 114 | 80 | 46.21% |
| EL250321C00145000 | 2024-06-28 12:13PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250321C00150000 | 2024-06-28 10:28AM EDT | 150.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250321C00155000 | 2024-06-21 11:25AM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL250321C00160000 | 2024-06-18 12:22PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250321C00165000 | 2024-06-12 1:41PM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250321C00170000 | 2024-06-28 10:28AM EDT | 170.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL250321C00175000 | 2024-06-28 10:06AM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL250321C00180000 | 2024-06-17 11:17AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EL250321C00185000 | 2024-06-17 11:17AM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| EL250321C00190000 | 2024-06-17 11:17AM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250321C00195000 | 2024-06-17 11:17AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| EL250321C00200000 | 2024-06-17 12:49PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250321C00205000 | 2024-06-27 3:17PM EDT | 205.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250321P00070000 | 2024-06-12 3:53PM EDT | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL250321P00075000 | 2024-06-21 3:21PM EDT | 75.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250321P00080000 | 2024-06-28 9:44AM EDT | 80.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL250321P00085000 | 2024-06-28 3:45PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EL250321P00090000 | 2024-06-28 1:56PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250321P00095000 | 2024-06-28 2:18PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| EL250321P00100000 | 2024-06-28 2:43PM EDT | 100.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 1.56% |
| EL250321P00105000 | 2024-06-28 1:14PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| EL250321P00110000 | 2024-06-28 1:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00115000 | 2024-06-28 2:06PM EDT | 115.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250321P00120000 | 2024-06-28 2:55PM EDT | 120.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EL250321P00125000 | 2024-06-10 11:15AM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00130000 | 2024-05-22 9:49AM EDT | 130.00 | 15.05 | 20.70 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| EL250321P00135000 | 2024-06-13 9:45AM EDT | 135.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00140000 | 2024-06-12 3:47PM EDT | 140.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250321P00145000 | 2024-05-16 10:07AM EDT | 145.00 | 20.06 | 32.30 | 34.30 | 0.00 | - | - | 1 | 0.00% |
| EL250321P00150000 | 2024-06-17 10:22AM EDT | 150.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00155000 | 2024-06-25 10:47AM EDT | 155.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL250321P00160000 | 2024-06-21 9:58AM EDT | 160.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00165000 | 2024-06-07 12:41PM EDT | 165.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00170000 | 2024-06-21 10:49AM EDT | 170.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00175000 | 2024-06-26 10:42AM EDT | 175.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00180000 | 2024-06-26 10:33AM EDT | 180.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00185000 | 2024-06-12 12:14PM EDT | 185.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250321P00190000 | 2024-06-04 9:53AM EDT | 190.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.