The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00110000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 23.42 | 21.30 | 24.00 | 0.00 | - | 1 | 13 | 50.15% |
| EL240719C00110000 | 2024-05-09 10:20AM EDT | 2024-07-19 | 22.30 | 23.20 | 23.70 | 0.00 | - | 1 | 15 | 36.38% |
| EL240816C00110000 | 2024-02-05 10:50AM EDT | 2024-08-16 | 47.94 | 38.20 | 39.30 | 0.00 | - | 2 | 142 | 104.55% |
| EL241018C00110000 | 2024-05-06 2:29PM EDT | 2024-10-18 | 27.59 | 26.70 | 27.50 | 0.00 | - | 2 | 4 | 41.55% |
| EL250117C00110000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 31.50 | 29.80 | 30.40 | 0.00 | - | 8 | 62 | 42.00% |
| EL250620C00110000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 32.50 | 33.80 | 36.00 | 0.00 | - | - | 1 | 45.58% |
| EL260116C00110000 | 2024-05-08 9:42AM EDT | 2026-01-16 | 35.50 | 38.20 | 39.40 | 0.00 | - | 1 | 44 | 43.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00110000 | 2024-05-08 10:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 51 | 148.44% |
| EL240517P00110000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 65 | 65.72% |
| EL240524P00110000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.18% |
| EL240531P00110000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.62 | 0.05 | 2.15 | 0.00 | - | 1 | 11 | 64.11% |
| EL240607P00110000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.37 | 0.05 | 0.60 | 0.00 | - | - | 5 | 47.44% |
| EL240614P00110000 | 2024-05-08 9:43AM EDT | 2024-06-14 | 0.50 | 0.20 | 1.55 | 0.00 | - | 3 | 153 | 55.71% |
| EL240621P00110000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 2 | 812 | 35.45% |
| EL240719P00110000 | 2024-05-08 10:07AM EDT | 2024-07-19 | 1.20 | 0.60 | 0.70 | 0.00 | - | 44 | 272 | 31.52% |
| EL240816P00110000 | 2024-05-09 9:55AM EDT | 2024-08-16 | 1.65 | 1.15 | 1.25 | 0.00 | - | 2 | 156 | 31.40% |
| EL241018P00110000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 4.10 | 3.10 | 3.30 | 0.00 | - | 1 | 384 | 34.67% |
| EL250117P00110000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 6.40 | 5.50 | 5.70 | 0.00 | - | 14 | 1,618 | 35.52% |
| EL250620P00110000 | 2024-05-09 10:09AM EDT | 2025-06-20 | 9.00 | 8.40 | 8.70 | 0.00 | - | 5 | 329 | 35.02% |
| EL260116P00110000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 13.02 | 11.50 | 12.20 | 0.00 | - | 1 | 1,420 | 34.78% |
© 2024 Yahoo. All rights reserved.