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:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00140000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 253 | 37 | 36.52% |
| EL240517C00140000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.40 | -0.85 | -73.91% | 22 | 813 | 32.40% |
| EL240524C00140000 | 2024-05-06 12:18PM EDT | 2024-05-24 | 0.85 | 0.15 | 1.05 | -0.68 | -44.44% | 41 | 148 | 35.11% |
| EL240531C00140000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 0.98 | 0.85 | 1.05 | -0.88 | -47.31% | 10 | 29 | 30.01% |
| EL240607C00140000 | 2024-05-06 10:49AM EDT | 2024-06-07 | 1.40 | 1.20 | 2.05 | -1.00 | -41.67% | 4 | 5 | 35.13% |
| EL240621C00140000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 2.07 | 1.95 | 2.15 | -1.17 | -36.11% | 51 | 1,696 | 30.09% |
| EL240719C00140000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.60 | -0.90 | -20.45% | 25 | 382 | 30.93% |
| EL240816C00140000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 5.10 | 4.80 | 5.10 | -1.40 | -21.54% | 5 | 706 | 32.28% |
| EL241018C00140000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 8.50 | 8.40 | 8.70 | -1.40 | -14.14% | 2 | 16 | 36.06% |
| EL250117C00140000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 14.00 | 10.80 | 14.30 | 0.00 | - | 5 | 2,274 | 41.91% |
| EL250620C00140000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 19.50 | 16.50 | 19.70 | 0.00 | - | - | 8 | 42.95% |
| EL260116C00140000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 21.40 | 21.60 | 23.10 | 0.00 | - | 4 | 589 | 39.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 10.38 | 8.10 | 11.70 | 0.00 | - | 21 | 88 | 84.72% |
| EL240517P00140000 | 2024-05-06 1:55PM EDT | 2024-05-17 | 10.20 | 9.70 | 10.70 | +3.60 | +54.55% | 6 | 1,016 | 39.75% |
| EL240524P00140000 | 2024-05-06 10:57AM EDT | 2024-05-24 | 10.10 | 9.10 | 12.10 | +0.10 | +1.00% | 1 | 19 | 47.66% |
| EL240531P00140000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 8.93 | 9.50 | 13.10 | 0.00 | - | 1 | 41 | 49.16% |
| EL240607P00140000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 8.50 | 9.20 | 12.10 | 0.00 | - | - | 10 | 36.16% |
| EL240621P00140000 | 2024-05-06 11:47AM EDT | 2024-06-21 | 11.85 | 11.50 | 12.70 | +2.74 | +30.08% | 9 | 2,180 | 34.11% |
| EL240719P00140000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 10.80 | 12.10 | 15.00 | 0.00 | - | 35 | 186 | 37.76% |
| EL240816P00140000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 11.90 | 13.30 | 15.90 | 0.00 | - | 26 | 1,050 | 35.65% |
| EL241018P00140000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 16.40 | 15.50 | 17.20 | 0.00 | - | 8 | 576 | 31.93% |
| EL250117P00140000 | 2024-05-06 1:56PM EDT | 2025-01-17 | 19.20 | 19.00 | 19.90 | +0.80 | +4.35% | 5 | 2,378 | 31.98% |
| EL250620P00140000 | 2024-05-02 11:51AM EDT | 2025-06-20 | 22.10 | 20.50 | 23.50 | 0.00 | - | 36 | 44 | 31.86% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 26.50 | 25.20 | 26.60 | 0.00 | - | 5 | 46 | 30.51% |
© 2024 Yahoo. All rights reserved.