The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00125000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 8.70 | 3.90 | 6.80 | 0.00 | - | - | 40 | 69.87% |
| EL240517C00125000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 7.50 | 6.00 | 6.30 | 0.00 | - | 1 | 51 | 35.38% |
| EL240524C00125000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 9.20 | 5.50 | 8.70 | 0.00 | - | 1 | 7 | 51.45% |
| EL240531C00125000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 11.70 | 5.20 | 7.80 | 0.00 | - | 3 | 37 | 36.38% |
| EL240607C00125000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 5.59 | 7.50 | 9.60 | 0.00 | - | - | 10 | 44.90% |
| EL240614C00125000 | 2024-05-02 10:59AM EDT | 2024-06-14 | 10.84 | 7.90 | 10.10 | 0.00 | - | - | 1 | 43.81% |
| EL240621C00125000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 8.70 | 8.40 | 8.80 | -3.52 | -28.81% | 2 | 209 | 32.77% |
| EL240719C00125000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 11.00 | 10.10 | 12.10 | -1.60 | -12.70% | 1 | 39 | 40.83% |
| EL240816C00125000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 14.90 | 11.70 | 14.00 | 0.00 | - | 2 | 125 | 42.02% |
| EL241018C00125000 | 2024-04-10 12:59PM EDT | 2024-10-18 | 29.50 | 15.30 | 17.70 | 0.00 | - | 1 | 22 | 44.07% |
| EL250117C00125000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 21.80 | 19.20 | 21.50 | 0.00 | - | 1 | 67 | 44.49% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 23.50 | 25.20 | 0.00 | - | 1 | 2 | 42.19% |
| EL260116C00125000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 31.50 | 28.10 | 30.00 | 0.00 | - | 2 | 48 | 41.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00125000 | 2024-05-06 3:07PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.35 | +0.09 | +56.25% | 80 | 128 | 35.74% |
| EL240517P00125000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.86 | 0.80 | 0.90 | +0.26 | +43.33% | 33 | 807 | 30.76% |
| EL240524P00125000 | 2024-05-06 12:02PM EDT | 2024-05-24 | 1.35 | 1.35 | 1.80 | +0.30 | +28.57% | 2 | 59 | 33.77% |
| EL240531P00125000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 2.09 | 1.95 | 3.10 | +0.59 | +39.33% | 19 | 79 | 39.48% |
| EL240607P00125000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 2.46 | 2.35 | 2.90 | -0.28 | -10.22% | 7 | 47 | 33.46% |
| EL240621P00125000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 3.22 | 3.20 | 3.40 | +0.55 | +20.60% | 32 | 803 | 30.90% |
| EL240719P00125000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 4.48 | 4.40 | 4.70 | +0.68 | +17.89% | 38 | 1,692 | 30.35% |
| EL240816P00125000 | 2024-05-06 10:48AM EDT | 2024-08-16 | 5.70 | 5.40 | 5.80 | +0.80 | +16.33% | 327 | 653 | 30.11% |
| EL241018P00125000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 8.80 | 7.60 | 8.90 | +0.70 | +8.64% | 33 | 819 | 32.99% |
| EL250117P00125000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 10.89 | 11.60 | 13.90 | 0.00 | - | 21 | 749 | 38.46% |
| EL260116P00125000 | 2024-05-06 1:29PM EDT | 2026-01-16 | 18.60 | 18.30 | 18.90 | +1.29 | +7.45% | 1 | 122 | 32.45% |
© 2024 Yahoo. All rights reserved.