The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00130000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| EL240517C00130000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
| EL240524C00130000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| EL240531C00130000 | 2024-05-03 10:34AM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240607C00130000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| EL240621C00130000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 92 | 1,168 | 0.00% |
| EL240719C00130000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| EL240816C00130000 | 2024-05-03 1:27PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL241018C00130000 | 2024-05-01 3:25PM EDT | 2024-10-18 | 14.41 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| EL250117C00130000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 0.00% |
| EL250620C00130000 | 2024-05-02 9:45AM EDT | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EL260116C00130000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00130000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 125 | 6.25% |
| EL240517P00130000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 98 | 1,097 | 3.13% |
| EL240524P00130000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 199 | 3.13% |
| EL240531P00130000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 1.56% |
| EL240607P00130000 | 2024-05-03 11:20AM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| EL240621P00130000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 159 | 2,908 | 1.56% |
| EL240719P00130000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 84 | 326 | 1.56% |
| EL240816P00130000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| EL241018P00130000 | 2024-05-02 1:11PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 0.78% |
| EL250117P00130000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| EL260116P00130000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.