The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00165000 | 2024-05-02 9:38AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 79.69% |
| EL240517C00165000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 750 | 67.19% |
| EL240524C00165000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 61.13% |
| EL240531C00165000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 52.25% |
| EL240607C00165000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.78% |
| EL240621C00165000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.60 | 0.00 | - | 32 | 2,288 | 42.85% |
| EL240719C00165000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 0.39 | 0.30 | 0.45 | -0.11 | -22.00% | 1 | 1,211 | 31.91% |
| EL240816C00165000 | 2024-05-06 1:36PM EDT | 2024-08-16 | 0.78 | 0.75 | 0.85 | -0.39 | -33.33% | 3 | 242 | 31.35% |
| EL241018C00165000 | 2024-05-06 2:11PM EDT | 2024-10-18 | 2.85 | 2.70 | 2.90 | -0.75 | -20.83% | 75 | 1,004 | 35.21% |
| EL250117C00165000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 6.10 | 5.30 | 5.70 | 0.00 | - | 4 | 650 | 36.73% |
| EL250620C00165000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 9.80 | 9.20 | 10.00 | -1.00 | -9.26% | 1 | 79 | 37.87% |
| EL260116C00165000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 16.00 | 13.90 | 14.90 | 0.00 | - | 12 | 86 | 38.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00165000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 38.60 | 32.90 | 35.70 | 0.00 | - | 84 | 1 | 93.02% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 2024-05-24 | 35.40 | 33.30 | 36.60 | 0.00 | - | 11 | 0 | 51.86% |
| EL240621P00165000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 31.82 | 33.50 | 35.70 | 0.00 | - | 1 | 628 | 47.02% |
| EL240719P00165000 | 2024-04-12 1:26PM EDT | 2024-07-19 | 28.70 | 33.30 | 35.90 | 0.00 | - | 1 | 39 | 39.17% |
| EL240816P00165000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 34.00 | 33.20 | 36.00 | 0.00 | - | 1 | 208 | 34.20% |
| EL241018P00165000 | 2024-05-02 9:59AM EDT | 2024-10-18 | 35.00 | 35.40 | 36.30 | 0.00 | - | 1 | 9 | 28.66% |
| EL250117P00165000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 35.65 | 36.40 | 37.70 | 0.00 | - | 1 | 979 | 28.32% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 2026-01-16 | 41.90 | 41.60 | 42.50 | +0.50 | +1.21% | 1 | 69 | 27.10% |
© 2024 Yahoo. All rights reserved.