The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00180000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 104.69% |
| EL240517C00180000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 67.58% |
| EL240524C00180000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.83% |
| EL240531C00180000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.50% |
| EL240621C00180000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.40 | +0.05 | +50.00% | 5 | 343 | 50.05% |
| EL240719C00180000 | 2024-04-30 11:58AM EDT | 2024-07-19 | 1.95 | 0.05 | 0.55 | 0.00 | - | 16 | 325 | 42.09% |
| EL240816C00180000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 0.50 | 0.05 | 0.80 | 0.00 | - | 8 | 634 | 38.79% |
| EL241018C00180000 | 2024-05-01 1:19PM EDT | 2024-10-18 | 1.00 | 1.30 | 1.50 | 0.00 | - | 13 | 30 | 35.44% |
| EL250117C00180000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 4.00 | 3.10 | 3.40 | 0.00 | - | 101 | 1,020 | 36.08% |
| EL250620C00180000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 6.80 | 6.10 | 6.90 | -0.70 | -9.33% | 1 | 2 | 36.98% |
| EL260116C00180000 | 2024-05-03 10:40AM EDT | 2026-01-16 | 11.43 | 10.40 | 11.20 | 0.00 | - | 1 | 34 | 37.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 2024-05-10 | 33.00 | 49.20 | 51.60 | 0.00 | - | - | 0 | 178.91% |
| EL240517P00180000 | 2024-04-09 1:17PM EDT | 2024-05-17 | 32.70 | 49.00 | 51.60 | 0.00 | - | 2 | 0 | 112.45% |
| EL240524P00180000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 51.60 | 48.10 | 51.70 | 0.00 | - | 11 | 0 | 77.30% |
| EL240607P00180000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 49.00 | 48.00 | 51.80 | +0.50 | +1.03% | 2 | 0 | 58.69% |
| EL240621P00180000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 47.35 | 49.10 | 51.60 | 0.00 | - | 1 | 7 | 57.62% |
| EL240719P00180000 | 2024-01-19 11:52AM EDT | 2024-07-19 | 54.56 | 34.80 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00180000 | 2024-04-15 10:01AM EDT | 2024-08-16 | 40.71 | 49.00 | 51.70 | 0.00 | - | 1 | 86 | 49.67% |
| EL241018P00180000 | 2024-05-02 10:56AM EDT | 2024-10-18 | 47.70 | 48.70 | 51.90 | 0.00 | - | 1 | 2 | 40.15% |
| EL250117P00180000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 40.26 | 49.70 | 51.10 | 0.00 | - | 1 | 28 | 28.82% |
| EL260116P00180000 | 2024-02-06 10:46AM EDT | 2026-01-16 | 44.50 | 41.70 | 45.20 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.