The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00060000 | 2024-06-28 11:13AM EDT | 60.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620C00070000 | 2024-06-28 9:59AM EDT | 70.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250620C00075000 | 2024-06-28 11:13AM EDT | 75.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620C00080000 | 2024-06-11 3:20PM EDT | 80.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL250620C00085000 | 2024-06-11 3:20PM EDT | 85.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620C00090000 | 2024-06-28 9:56AM EDT | 90.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 36.20 | 40.00 | 0.00 | - | - | 1 | 83.33% |
| EL250620C00100000 | 2024-06-28 9:34AM EDT | 100.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250620C00105000 | 2024-06-28 12:39PM EDT | 105.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EL250620C00110000 | 2024-06-28 1:52PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| EL250620C00115000 | 2024-06-27 1:29PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EL250620C00120000 | 2024-06-28 9:46AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL250620C00125000 | 2024-06-27 3:14PM EDT | 125.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL250620C00130000 | 2024-06-25 11:33AM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250620C00135000 | 2024-06-28 11:53AM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL250620C00140000 | 2024-06-28 10:04AM EDT | 140.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250620C00145000 | 2024-06-28 3:08PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL250620C00150000 | 2024-06-28 1:59PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250620C00155000 | 2024-06-14 1:31PM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL250620C00160000 | 2024-06-25 12:42PM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL250620C00165000 | 2024-06-17 1:19PM EDT | 165.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250620C00170000 | 2024-06-10 12:15PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL250620C00175000 | 2024-06-27 1:03PM EDT | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL250620C00180000 | 2024-06-28 9:49AM EDT | 180.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL250620C00185000 | 2024-06-28 9:48AM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250620C00190000 | 2024-06-13 3:26PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EL250620C00195000 | 2024-06-28 11:01AM EDT | 195.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250620C00200000 | 2024-06-27 11:10AM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250620C00210000 | 2024-06-26 12:53PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EL250620C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00065000 | 2024-06-27 1:01PM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL250620P00070000 | 2024-06-28 3:32PM EDT | 70.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| EL250620P00075000 | 2024-06-28 1:50PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL250620P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL250620P00085000 | 2024-06-28 3:06PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EL250620P00090000 | 2024-06-28 3:41PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| EL250620P00095000 | 2024-06-28 10:25AM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| EL250620P00100000 | 2024-06-28 12:08PM EDT | 100.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EL250620P00105000 | 2024-06-28 1:50PM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| EL250620P00110000 | 2024-06-28 2:09PM EDT | 110.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL250620P00115000 | 2024-06-24 10:03AM EDT | 115.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250620P00120000 | 2024-06-28 11:58AM EDT | 120.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00125000 | 2024-06-13 11:15AM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250620P00130000 | 2024-06-21 12:41PM EDT | 130.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00135000 | 2024-06-13 9:47AM EDT | 135.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00140000 | 2024-06-25 1:55PM EDT | 140.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00145000 | 2024-06-21 3:44PM EDT | 145.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL250620P00150000 | 2024-06-21 1:40PM EDT | 150.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 41.60 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| EL250620P00165000 | 2024-06-13 11:59AM EDT | 165.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250620P00170000 | 2024-06-28 2:09PM EDT | 170.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250620P00175000 | 2024-06-28 9:58AM EDT | 175.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00180000 | 2024-06-28 9:58AM EDT | 180.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00185000 | 2024-06-13 1:09PM EDT | 185.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00190000 | 2024-06-06 11:15AM EDT | 190.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.