The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00145000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 25.00% |
| EL240517C00145000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 1,419 | 12.50% |
| EL240524C00145000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| EL240531C00145000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 12.50% |
| EL240607C00145000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| EL240621C00145000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 108 | 582 | 6.25% |
| EL240719C00145000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 3.10 | 2.85 | 3.50 | 0.00 | - | 15 | 174 | 36.15% |
| EL240816C00145000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 6.25% |
| EL241018C00145000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 8.60 | 8.10 | 9.30 | 0.00 | - | 3 | 38 | 42.10% |
| EL250117C00145000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 35 | 622 | 3.13% |
| EL260116C00145000 | 2024-05-01 12:59PM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 25 | 249 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00145000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EL240517P00145000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 12.12 | 0.00 | 0.00 | 0.00 | - | 280 | 606 | 0.00% |
| EL240524P00145000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 13.90 | 11.30 | 12.90 | 0.00 | - | 1 | 18 | 0.00% |
| EL240531P00145000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 13.17 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| EL240607P00145000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 14.10 | 11.20 | 15.30 | 0.00 | - | - | 20 | 29.32% |
| EL240614P00145000 | 2024-05-02 11:23AM EDT | 2024-06-14 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EL240621P00145000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 13.60 | 12.80 | 14.40 | 0.00 | - | 11 | 1,087 | 0.00% |
| EL240719P00145000 | 2024-05-01 1:55PM EDT | 2024-07-19 | 17.45 | 13.60 | 15.50 | 0.00 | - | 33 | 196 | 21.05% |
| EL240816P00145000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 17.79 | 14.70 | 16.50 | 0.00 | - | 17 | 3,246 | 23.47% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 0.00% |
| EL250117P00145000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 3,000 | 0.00% |
| EL260116P00145000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
© 2024 Yahoo. All rights reserved.