The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00150000 | 2024-05-06 10:50AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 8 | 105 | 51.56% |
| EL240517C00150000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 6 | 1,004 | 43.26% |
| EL240524C00150000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 30 | 39.36% |
| EL240531C00150000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.25 | -0.24 | -60.00% | 17 | 79 | 32.37% |
| EL240607C00150000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.50 | 0.25 | 0.40 | -0.10 | -16.67% | 1 | 43 | 31.79% |
| EL240621C00150000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | -0.52 | -46.43% | 49 | 896 | 30.01% |
| EL240719C00150000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 1.55 | 1.35 | 1.55 | -0.65 | -29.55% | 1 | 643 | 30.74% |
| EL240816C00150000 | 2024-05-06 12:18PM EDT | 2024-08-16 | 2.75 | 2.30 | 2.50 | -1.25 | -31.25% | 1 | 1,228 | 31.21% |
| EL241018C00150000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 5.41 | 5.40 | 5.70 | -1.68 | -23.70% | 3 | 59 | 35.61% |
| EL250117C00150000 | 2024-05-06 12:24PM EDT | 2025-01-17 | 9.52 | 8.90 | 9.30 | -0.68 | -6.67% | 1 | 533 | 37.51% |
| EL250620C00150000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 15.40 | 12.90 | 14.10 | 0.00 | - | 97 | 234 | 38.58% |
| EL260116C00150000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 21.40 | 18.20 | 19.30 | 0.00 | - | 4 | 568 | 39.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 20.23 | 18.40 | 22.10 | 0.00 | - | 5 | 2 | 78.32% |
| EL240517P00150000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 19.45 | 18.70 | 21.20 | -0.75 | -3.71% | 3 | 24 | 72.17% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 16.32 | 18.40 | 21.10 | 0.00 | - | 5 | 14 | 55.91% |
| EL240531P00150000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 17.71 | 18.70 | 21.70 | 0.00 | - | 15 | 27 | 54.76% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 16.25 | 19.00 | 22.20 | 0.00 | - | - | 2 | 53.22% |
| EL240621P00150000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 20.50 | 19.30 | 21.60 | +2.15 | +11.72% | 1 | 909 | 39.92% |
| EL240719P00150000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 23.46 | 20.00 | 21.20 | 0.00 | - | 6 | 173 | 28.88% |
| EL240816P00150000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 19.55 | 20.60 | 24.00 | 0.00 | - | 1 | 1,158 | 38.46% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 21.85 | 23.10 | 23.80 | 0.00 | - | 1 | 261 | 29.61% |
| EL250117P00150000 | 2024-05-01 2:12PM EDT | 2025-01-17 | 26.78 | 25.60 | 26.30 | 0.00 | - | 7 | 1,028 | 30.37% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 2025-06-20 | 29.78 | 28.60 | 29.90 | 0.00 | - | - | 1 | 30.97% |
| EL260116P00150000 | 2024-05-01 12:55PM EDT | 2026-01-16 | 35.56 | 31.70 | 32.50 | 0.00 | - | 1 | 800 | 29.15% |
© 2024 Yahoo. All rights reserved.