The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00135000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | -1.08 | -75.52% | 39 | 146 | 31.45% |
| EL240517C00135000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.15 | -1.40 | -57.14% | 759 | 145 | 31.18% |
| EL240524C00135000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 1.84 | 1.60 | 2.35 | -2.14 | -53.77% | 18 | 8 | 36.30% |
| EL240531C00135000 | 2024-05-06 12:33PM EDT | 2024-05-31 | 2.43 | 2.05 | 2.70 | -0.97 | -28.53% | 9 | 43 | 33.75% |
| EL240607C00135000 | 2024-05-06 10:43AM EDT | 2024-06-07 | 2.68 | 2.45 | 3.00 | -1.60 | -37.38% | 1 | 15 | 32.01% |
| EL240614C00135000 | 2024-05-02 9:35AM EDT | 2024-06-14 | 3.00 | 2.85 | 5.20 | -1.68 | -35.90% | 1 | 5 | 42.32% |
| EL240621C00135000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.70 | -1.60 | -30.77% | 90 | 313 | 30.76% |
| EL240719C00135000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 5.18 | 5.00 | 5.40 | -0.92 | -15.08% | 360 | 124 | 31.77% |
| EL240816C00135000 | 2024-05-06 11:25AM EDT | 2024-08-16 | 7.10 | 6.60 | 6.90 | -1.90 | -21.11% | 2 | 70 | 32.62% |
| EL241018C00135000 | 2024-05-06 3:02PM EDT | 2024-10-18 | 10.50 | 10.40 | 12.60 | -1.20 | -10.26% | 2 | 121 | 42.01% |
| EL250117C00135000 | 2024-05-06 9:46AM EDT | 2025-01-17 | 15.00 | 14.40 | 14.90 | -1.87 | -11.08% | 2 | 265 | 39.04% |
| EL260116C00135000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 26.80 | 24.10 | 25.30 | 0.00 | - | 1 | 38 | 40.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00135000 | 2024-05-06 10:36AM EDT | 2024-05-10 | 4.29 | 4.70 | 7.10 | +1.36 | +46.42% | 3 | 42 | 67.70% |
| EL240517P00135000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 5.82 | 5.60 | 6.00 | +1.77 | +43.70% | 5 | 380 | 30.25% |
| EL240524P00135000 | 2024-05-03 2:08PM EDT | 2024-05-24 | 4.38 | 6.10 | 8.40 | 0.00 | - | 13 | 85 | 46.45% |
| EL240531P00135000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 6.47 | 5.20 | 7.50 | 0.00 | - | 15 | 15 | 32.83% |
| EL240607P00135000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 6.00 | 7.30 | 8.00 | 0.00 | - | 2 | 6 | 32.56% |
| EL240614P00135000 | 2024-05-03 12:24PM EDT | 2024-06-14 | 6.55 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 32.02% |
| EL240621P00135000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 8.15 | 8.10 | 8.50 | +1.48 | +22.19% | 11 | 584 | 30.09% |
| EL240719P00135000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 9.35 | 9.20 | 9.70 | +1.35 | +16.88% | 18 | 702 | 29.09% |
| EL240816P00135000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 10.20 | 10.30 | 10.70 | +1.00 | +10.87% | 3 | 937 | 28.52% |
| EL241018P00135000 | 2024-05-03 11:18AM EDT | 2024-10-18 | 13.40 | 13.10 | 13.90 | 0.00 | - | 5 | 82 | 31.68% |
| EL250117P00135000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 15.40 | 16.30 | 17.00 | 0.00 | - | 53 | 1,605 | 32.59% |
| EL250620P00135000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 16.00 | 19.70 | 21.90 | 0.00 | - | - | 1 | 34.68% |
| EL260116P00135000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 23.60 | 23.20 | 23.90 | 0.00 | - | 2 | 102 | 31.19% |
© 2024 Yahoo. All rights reserved.