The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531C00100000 | 2024-05-16 2:58PM EDT | 100.00 | 39.00 | 25.00 | 27.10 | 0.00 | - | - | 0 | 157.91% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 13.85 | 5.80 | 7.20 | 0.00 | - | - | 1 | 57.96% |
| EL240531C00123000 | 2024-05-24 2:04PM EDT | 123.00 | 4.10 | 2.90 | 3.70 | 0.00 | - | 1 | 0 | 30.32% |
| EL240531C00124000 | 2024-05-24 2:04PM EDT | 124.00 | 3.30 | 2.40 | 2.95 | 0.00 | - | 3 | 0 | 29.59% |
| EL240531C00125000 | 2024-05-24 3:56PM EDT | 125.00 | 2.10 | 2.05 | 2.25 | -0.50 | -19.23% | 59 | 43 | 28.42% |
| EL240531C00126000 | 2024-05-24 3:32PM EDT | 126.00 | 1.65 | 1.50 | 1.70 | -1.85 | -52.86% | 20 | 1 | 28.37% |
| EL240531C00127000 | 2024-05-24 3:46PM EDT | 127.00 | 1.06 | 1.05 | 1.20 | -0.84 | -44.21% | 69 | 5 | 27.54% |
| EL240531C00128000 | 2024-05-24 3:51PM EDT | 128.00 | 0.72 | 0.70 | 0.85 | -0.43 | -37.39% | 18 | 19 | 27.66% |
| EL240531C00129000 | 2024-05-24 3:41PM EDT | 129.00 | 0.58 | 0.50 | 0.60 | -0.87 | -60.00% | 8 | 2 | 28.13% |
| EL240531C00130000 | 2024-05-24 3:31PM EDT | 130.00 | 0.39 | 0.30 | 0.45 | -0.23 | -37.10% | 27 | 56 | 29.49% |
| EL240531C00131000 | 2024-05-24 3:02PM EDT | 131.00 | 0.30 | 0.20 | 0.30 | -0.29 | -49.15% | 16 | 47 | 29.59% |
| EL240531C00132000 | 2024-05-24 3:51PM EDT | 132.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 24 | 19 | 31.84% |
| EL240531C00133000 | 2024-05-24 10:24AM EDT | 133.00 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 1 | 53 | 33.50% |
| EL240531C00134000 | 2024-05-22 10:33AM EDT | 134.00 | 1.30 | 0.10 | 0.20 | 0.00 | - | 14 | 36 | 36.91% |
| EL240531C00135000 | 2024-05-24 1:30PM EDT | 135.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 7 | 57 | 37.70% |
| EL240531C00136000 | 2024-05-24 11:11AM EDT | 136.00 | 0.13 | 0.05 | 0.20 | -0.12 | -48.00% | 3 | 29 | 43.56% |
| EL240531C00137000 | 2024-05-20 2:22PM EDT | 137.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 252 | 266 | 46.68% |
| EL240531C00138000 | 2024-05-24 11:44AM EDT | 138.00 | 0.10 | 0.05 | 0.75 | -0.70 | -87.50% | 10 | 8 | 58.79% |
| EL240531C00139000 | 2024-05-16 1:56PM EDT | 139.00 | 3.10 | 0.00 | 0.55 | 0.00 | - | 14 | 17 | 56.74% |
| EL240531C00140000 | 2024-05-23 10:11AM EDT | 140.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 164 | 52.73% |
| EL240531C00141000 | 2024-05-20 2:14PM EDT | 141.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 62.99% |
| EL240531C00142000 | 2024-05-24 10:16AM EDT | 142.00 | 0.07 | 0.05 | 0.50 | -0.24 | -77.42% | 1 | 19 | 66.02% |
| EL240531C00143000 | 2024-05-20 11:20AM EDT | 143.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 31 | 18 | 86.72% |
| EL240531C00145000 | 2024-05-22 10:17AM EDT | 145.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 182 | 59.18% |
| EL240531C00146000 | 2024-05-15 10:14AM EDT | 146.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | - | 1 | 69.14% |
| EL240531C00150000 | 2024-05-24 12:28PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 5 | 100 | 66.80% |
| EL240531C00152500 | 2024-05-20 11:55AM EDT | 152.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 115.53% |
| EL240531C00155000 | 2024-05-23 3:04PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 53 | 79 | 122.75% |
| EL240531C00160000 | 2024-05-21 3:44PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 14 | 529 | 136.52% |
| EL240531C00165000 | 2024-05-21 11:26AM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 19 | 116.21% |
| EL240531C00170000 | 2024-05-20 12:46PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 32 | 39 | 134.18% |
| EL240531C00175000 | 2024-05-22 10:04AM EDT | 175.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 173.63% |
| EL240531C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 142.97% |
| EL240531C00185000 | 2024-05-01 11:20AM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 195.61% |
| EL240531C00190000 | 2024-05-13 1:03PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 59 | 59 | 167.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531P00105000 | 2024-05-24 2:02PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 6 | 65.63% |
| EL240531P00110000 | 2024-05-16 2:00PM EDT | 110.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 7 | 13 | 68.75% |
| EL240531P00115000 | 2024-05-16 2:42PM EDT | 115.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 17 | 48 | 56.54% |
| EL240531P00119000 | 2024-05-23 11:42AM EDT | 119.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | - | 10 | 39.94% |
| EL240531P00120000 | 2024-05-24 3:44PM EDT | 120.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 6 | 78 | 37.35% |
| EL240531P00121000 | 2024-05-20 11:23AM EDT | 121.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | - | 2 | 35.79% |
| EL240531P00122000 | 2024-05-24 11:21AM EDT | 122.00 | 0.49 | 0.50 | 0.65 | +0.14 | +40.00% | 10 | 12 | 35.89% |
| EL240531P00123000 | 2024-05-24 3:54PM EDT | 123.00 | 0.80 | 0.70 | 0.85 | -0.18 | -18.37% | 12 | 15 | 34.77% |
| EL240531P00124000 | 2024-05-24 3:54PM EDT | 124.00 | 1.10 | 1.00 | 1.15 | -0.13 | -10.57% | 20 | 128 | 34.52% |
| EL240531P00125000 | 2024-05-24 3:46PM EDT | 125.00 | 1.50 | 1.40 | 1.55 | -0.22 | -12.79% | 122 | 132 | 34.74% |
| EL240531P00126000 | 2024-05-24 3:02PM EDT | 126.00 | 1.88 | 1.85 | 2.05 | -0.20 | -9.62% | 8 | 29 | 35.35% |
| EL240531P00127000 | 2024-05-24 3:45PM EDT | 127.00 | 2.62 | 2.45 | 2.65 | -0.04 | -1.50% | 28 | 42 | 36.35% |
| EL240531P00128000 | 2024-05-24 2:23PM EDT | 128.00 | 2.92 | 3.10 | 3.40 | -0.41 | -12.31% | 30 | 48 | 38.79% |
| EL240531P00129000 | 2024-05-24 11:54AM EDT | 129.00 | 3.52 | 3.90 | 4.20 | -0.53 | -13.09% | 4 | 41 | 41.24% |
| EL240531P00130000 | 2024-05-24 1:37PM EDT | 130.00 | 4.30 | 3.70 | 5.40 | -0.60 | -12.24% | 10 | 366 | 50.73% |
| EL240531P00131000 | 2024-05-24 2:55PM EDT | 131.00 | 5.18 | 5.30 | 6.20 | -0.38 | -6.83% | 10 | 25 | 52.15% |
| EL240531P00132000 | 2024-05-24 3:02PM EDT | 132.00 | 6.50 | 5.60 | 8.00 | +0.20 | +3.17% | 2 | 40 | 73.19% |
| EL240531P00133000 | 2024-05-23 2:08PM EDT | 133.00 | 6.82 | 5.80 | 8.90 | 0.00 | - | 5 | 17 | 76.51% |
| EL240531P00134000 | 2024-05-21 12:03PM EDT | 134.00 | 4.57 | 7.50 | 10.30 | 0.00 | - | 1 | 30 | 59.81% |
| EL240531P00135000 | 2024-05-24 1:02PM EDT | 135.00 | 8.80 | 7.90 | 11.10 | +3.65 | +70.87% | 2 | 30 | 53.32% |
| EL240531P00136000 | 2024-05-23 3:00PM EDT | 136.00 | 9.63 | 9.60 | 12.40 | 0.00 | - | 15 | 20 | 70.85% |
| EL240531P00137000 | 2024-05-23 3:01PM EDT | 137.00 | 10.93 | 9.80 | 13.40 | 0.00 | - | 26 | 29 | 63.97% |
| EL240531P00138000 | 2024-05-21 12:49PM EDT | 138.00 | 7.75 | 10.70 | 14.50 | 0.00 | - | 1 | 29 | 67.72% |
| EL240531P00139000 | 2024-05-20 9:33AM EDT | 139.00 | 6.97 | 11.70 | 15.40 | 0.00 | - | 10 | 16 | 69.78% |
| EL240531P00140000 | 2024-05-07 2:10PM EDT | 140.00 | 11.75 | 12.80 | 16.50 | 0.00 | - | 1 | 40 | 76.61% |
| EL240531P00141000 | 2024-05-23 3:00PM EDT | 141.00 | 14.58 | 13.70 | 17.40 | 0.00 | - | - | 15 | 76.76% |
| EL240531P00145000 | 2024-05-22 2:56PM EDT | 145.00 | 14.45 | 17.70 | 21.30 | 0.00 | - | 15 | 18 | 88.09% |
| EL240531P00150000 | 2024-05-22 2:56PM EDT | 150.00 | 19.43 | 22.70 | 26.60 | 0.00 | - | 15 | 16 | 109.57% |
| EL240531P00155000 | 2024-05-23 10:31AM EDT | 155.00 | 26.50 | 27.60 | 31.30 | 0.00 | - | 4 | 9 | 115.14% |
| EL240531P00160000 | 2024-05-15 2:24PM EDT | 160.00 | 24.51 | 32.60 | 35.40 | 0.00 | - | 1 | 2 | 89.84% |
© 2024 Yahoo. All rights reserved.