The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00155000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 94.24% |
| EL240517C00155000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 4 | 1,507 | 47.85% |
| EL240524C00155000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 1 | 10 | 40.63% |
| EL240531C00155000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 46.83% |
| EL240607C00155000 | 2024-05-06 9:44AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.25 | -0.19 | -59.38% | 5 | 17 | 33.79% |
| EL240621C00155000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.33 | 0.25 | 0.40 | -0.17 | -29.82% | 10 | 1,441 | 31.15% |
| EL240719C00155000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 0.85 | 0.80 | 1.00 | -0.80 | -48.48% | 1 | 276 | 30.85% |
| EL240816C00155000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 2.15 | 1.55 | 1.80 | 0.00 | - | 3 | 1,304 | 31.45% |
| EL241018C00155000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 5.49 | 3.30 | 5.80 | 0.00 | - | 104 | 125 | 39.55% |
| EL250117C00155000 | 2024-05-06 11:19AM EDT | 2025-01-17 | 8.00 | 7.50 | 7.70 | -0.80 | -9.09% | 14 | 540 | 36.65% |
| EL250620C00155000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 13.70 | 9.70 | 12.60 | 0.00 | - | 3 | 44 | 38.34% |
| EL260116C00155000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 19.20 | 16.70 | 17.60 | 0.00 | - | 169 | 3,510 | 38.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 2024-05-10 | 14.45 | 20.00 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240517P00155000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 21.35 | 23.10 | 26.60 | -0.40 | -1.84% | 3 | 5 | 90.72% |
| EL240531P00155000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 23.55 | 23.30 | 26.80 | 0.00 | - | 9 | 14 | 63.94% |
| EL240607P00155000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 22.55 | 23.30 | 27.00 | 0.00 | - | 3 | 3 | 58.72% |
| EL240621P00155000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 24.94 | 23.40 | 27.30 | +1.24 | +5.23% | 1 | 443 | 51.56% |
| EL240719P00155000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 24.38 | 23.70 | 27.30 | 0.00 | - | 2 | 80 | 40.83% |
| EL240816P00155000 | 2024-04-30 1:10PM EDT | 2024-08-16 | 15.90 | 25.30 | 26.20 | 0.00 | - | 11 | 1,008 | 28.53% |
| EL241018P00155000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 18.30 | 25.90 | 27.90 | 0.00 | - | 2 | 70 | 29.83% |
| EL250117P00155000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 21.40 | 28.90 | 30.40 | 0.00 | - | 2 | 798 | 31.07% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 2026-01-16 | 28.50 | 33.50 | 36.00 | 0.00 | - | 130 | 216 | 28.97% |
© 2024 Yahoo. All rights reserved.