The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00160000 | 2024-05-02 2:10PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 71.09% |
| EL240517C00160000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 483 | 50.00% |
| EL240524C00160000 | 2024-05-02 12:00PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 55.08% |
| EL240531C00160000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.75 | 0.00 | - | 35 | 519 | 54.86% |
| EL240607C00160000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.71% |
| EL240621C00160000 | 2024-05-06 12:55PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 12 | 1,305 | 32.37% |
| EL240719C00160000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 0.58 | 0.50 | 0.65 | -0.27 | -31.76% | 4 | 324 | 31.23% |
| EL240816C00160000 | 2024-05-06 11:30AM EDT | 2024-08-16 | 1.32 | 1.10 | 1.25 | -0.21 | -13.73% | 1 | 344 | 31.49% |
| EL241018C00160000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 4.50 | 3.40 | 3.70 | 0.00 | - | 214 | 233 | 35.56% |
| EL250117C00160000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 7.24 | 6.40 | 6.80 | -0.06 | -0.82% | 1 | 1,635 | 37.20% |
| EL250620C00160000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 12.60 | 10.50 | 11.30 | 0.00 | - | - | 12 | 38.28% |
| EL260116C00160000 | 2024-05-01 10:59AM EDT | 2026-01-16 | 17.08 | 15.50 | 16.30 | 0.00 | - | 3 | 269 | 38.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 15.50 | 28.50 | 30.70 | 0.00 | - | 1 | 0 | 126.32% |
| EL240517P00160000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 26.75 | 28.00 | 31.10 | 0.00 | - | 230 | 0 | 90.82% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 2024-05-24 | 22.00 | 27.90 | 31.50 | 0.00 | - | - | 0 | 78.49% |
| EL240531P00160000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 29.00 | 28.00 | 31.70 | 0.00 | - | 1 | 1 | 69.58% |
| EL240607P00160000 | 2024-05-02 12:27PM EDT | 2024-06-07 | 28.00 | 28.50 | 31.70 | 0.00 | - | - | 5 | 61.77% |
| EL240614P00160000 | 2024-05-02 10:27AM EDT | 2024-06-14 | 26.60 | 28.60 | 31.00 | 0.00 | - | - | 3 | 48.56% |
| EL240621P00160000 | 2024-05-02 12:43PM EDT | 2024-06-21 | 27.06 | 28.80 | 30.80 | 0.00 | - | 7 | 1,051 | 42.48% |
| EL240719P00160000 | 2024-05-02 10:53AM EDT | 2024-07-19 | 28.40 | 29.30 | 30.80 | 0.00 | - | 3 | 53 | 33.64% |
| EL240816P00160000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 31.77 | 29.70 | 31.90 | 0.00 | - | 1 | 582 | 36.18% |
| EL241018P00160000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 23.10 | 30.90 | 31.80 | 0.00 | - | 1 | 25 | 28.04% |
| EL250117P00160000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 31.20 | 32.90 | 33.60 | 0.00 | - | 41 | 1,258 | 28.55% |
| EL260116P00160000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 38.47 | 38.10 | 39.00 | 0.00 | - | 1 | 83 | 27.69% |
© 2024 Yahoo. All rights reserved.