The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00120000 | 2024-05-01 1:58PM EDT | 2024-05-10 | 10.40 | 8.10 | 12.20 | 0.00 | - | - | 1 | 111.67% |
| EL240517C00120000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 11.40 | 9.90 | 12.40 | 0.00 | - | 22 | 16 | 50.68% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 2024-05-24 | 12.00 | 9.00 | 12.90 | 0.00 | - | - | 1 | 60.43% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 13.85 | 9.10 | 12.70 | 0.00 | - | - | 1 | 49.41% |
| EL240621C00120000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 12.80 | 11.90 | 14.20 | -2.45 | -16.07% | 30 | 64 | 46.34% |
| EL240719C00120000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 17.00 | 12.10 | 14.20 | 0.00 | - | 2 | 210 | 36.52% |
| EL240816C00120000 | 2024-04-30 12:07PM EDT | 2024-08-16 | 31.00 | 14.90 | 17.40 | 0.00 | - | 1 | 64 | 44.39% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 2024-10-18 | 27.00 | 18.20 | 19.00 | 0.00 | - | 1 | 3 | 39.97% |
| EL250117C00120000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 24.26 | 21.20 | 24.00 | 0.00 | - | 1 | 36 | 44.62% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 27.70 | 25.80 | 27.50 | 0.00 | - | - | 1 | 42.15% |
| EL260116C00120000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 32.50 | 30.70 | 34.50 | -1.70 | -4.97% | 1 | 13 | 45.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00120000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 455 | 48.44% |
| EL240517P00120000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 37 | 2,057 | 34.28% |
| EL240524P00120000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 0.55 | 0.50 | 1.20 | +0.16 | +41.03% | 1 | 99 | 41.38% |
| EL240531P00120000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 0.95 | 0.85 | 1.05 | +0.25 | +35.71% | 51 | 88 | 33.39% |
| EL240607P00120000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 1.22 | 1.15 | 2.45 | +0.20 | +19.61% | 9 | 39 | 42.27% |
| EL240614P00120000 | 2024-05-06 12:26PM EDT | 2024-06-14 | 1.60 | 1.45 | 1.75 | +0.25 | +18.52% | 32 | 15 | 32.81% |
| EL240621P00120000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 1.82 | 1.80 | 1.95 | +0.30 | +19.74% | 11 | 1,367 | 31.69% |
| EL240719P00120000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 3.10 | 2.75 | 3.10 | +0.30 | +10.71% | 3 | 190 | 31.29% |
| EL240816P00120000 | 2024-05-06 3:09PM EDT | 2024-08-16 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 2 | 709 | 30.60% |
| EL241018P00120000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 6.60 | 6.60 | 7.00 | -0.20 | -2.94% | 1 | 685 | 33.89% |
| EL250117P00120000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 9.60 | 8.50 | 10.60 | +0.20 | +2.13% | 44 | 1,021 | 36.33% |
| EL260116P00120000 | 2024-05-02 2:39PM EDT | 2026-01-16 | 15.20 | 16.10 | 16.70 | 0.00 | - | 3 | 1,261 | 33.15% |
© 2024 Yahoo. All rights reserved.