The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 12.56 | 11.30 | 15.00 | 0.00 | - | 1 | 34 | 125.20% |
| EL240503C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 6.00 | 2.90 | 4.90 | 0.00 | - | 7 | 74 | 89.26% |
| EL240503C00134000 | 2024-05-03 3:23PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -1.60 | -96.97% | 68 | 99 | 12.70% |
| EL240503C00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -1.09 | -99.09% | 16 | 159 | 20.51% |
| EL240503C00136000 | 2024-05-03 10:59AM EDT | 136.00 | 0.05 | 0.05 | 0.05 | -0.45 | -90.00% | 19 | 65 | 27.93% |
| EL240503C00137000 | 2024-05-03 10:11AM EDT | 137.00 | 0.02 | 0.15 | 1.30 | -0.38 | -95.00% | 22 | 28 | 77.34% |
| EL240503C00138000 | 2024-05-02 2:41PM EDT | 138.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 47 | 233 | 52.54% |
| EL240503C00139000 | 2024-05-02 2:48PM EDT | 139.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 35 | 47.66% |
| EL240503C00140000 | 2024-05-02 1:31PM EDT | 140.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 30 | 93.65% |
| EL240503C00141000 | 2024-05-02 11:16AM EDT | 141.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 48 | 111.23% |
| EL240503C00142000 | 2024-05-01 1:46PM EDT | 142.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 60 | 59 | 119.82% |
| EL240503C00143000 | 2024-05-01 10:16AM EDT | 143.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 152.34% |
| EL240503C00144000 | 2024-05-01 10:21AM EDT | 144.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 80 | 109.96% |
| EL240503C00145000 | 2024-05-03 12:14PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 277 | 75.00% |
| EL240503C00146000 | 2024-05-03 11:31AM EDT | 146.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 139 | 79.69% |
| EL240503C00147000 | 2024-05-02 9:54AM EDT | 147.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 869 | 84.38% |
| EL240503C00148000 | 2024-05-03 12:14PM EDT | 148.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 2 | 829 | 98.44% |
| EL240503C00149000 | 2024-05-01 10:16AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 122 | 94.53% |
| EL240503C00150000 | 2024-05-03 9:46AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 238 | 99.22% |
| EL240503C00152500 | 2024-05-03 3:13PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 435 | 110.94% |
| EL240503C00155000 | 2024-05-03 3:13PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 235 | 121.88% |
| EL240503C00157500 | 2024-05-03 3:07PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 466 | 132.81% |
| EL240503C00160000 | 2024-05-02 10:11AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 486 | 143.75% |
| EL240503C00162500 | 2024-05-01 12:50PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,055 | 154.69% |
| EL240503C00165000 | 2024-05-03 12:02PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 411 | 164.06% |
| EL240503C00167500 | 2024-05-02 10:05AM EDT | 167.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 237 | 175.00% |
| EL240503C00170000 | 2024-05-03 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 743 | 184.38% |
| EL240503C00172500 | 2024-05-02 10:05AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 191 | 193.75% |
| EL240503C00175000 | 2024-05-02 12:44PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 270 | 203.13% |
| EL240503C00177500 | 2024-05-01 2:54PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 212.50% |
| EL240503C00180000 | 2024-05-03 3:07PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 33 | 123 | 50.00% |
| EL240503C00182500 | 2024-05-01 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 229.69% |
| EL240503C00185000 | 2024-04-30 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 239.06% |
| EL240503C00190000 | 2024-04-29 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 256.25% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,804 | 1,805 | 271.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-30 1:09PM EDT | 105.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 313.28% |
| EL240503P00110000 | 2024-05-01 2:36PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 150.00% |
| EL240503P00112000 | 2024-04-25 11:35AM EDT | 112.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
| EL240503P00115000 | 2024-05-02 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 151 | 118.75% |
| EL240503P00116000 | 2024-05-01 1:07PM EDT | 116.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 112.50% |
| EL240503P00117000 | 2024-05-01 2:31PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 106.25% |
| EL240503P00118000 | 2024-05-03 3:14PM EDT | 118.00 | 0.30 | 0.00 | 0.05 | +0.25 | +500.00% | 1 | 113 | 99.22% |
| EL240503P00119000 | 2024-05-02 11:27AM EDT | 119.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 76 | 176.37% |
| EL240503P00120000 | 2024-05-02 1:43PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 429 | 87.50% |
| EL240503P00121000 | 2024-05-02 2:33PM EDT | 121.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 129 | 81.25% |
| EL240503P00122000 | 2024-05-02 10:59AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 120 | 75.00% |
| EL240503P00123000 | 2024-05-03 2:39PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 142 | 68.75% |
| EL240503P00124000 | 2024-05-02 3:24PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 327 | 62.50% |
| EL240503P00125000 | 2024-05-03 12:07PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 12 | 1,233 | 62.89% |
| EL240503P00126000 | 2024-05-02 3:20PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 103 | 50.00% |
| EL240503P00127000 | 2024-05-03 10:08AM EDT | 127.00 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 3 | 372 | 49.22% |
| EL240503P00128000 | 2024-05-03 12:19PM EDT | 128.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 6 | 78 | 42.19% |
| EL240503P00129000 | 2024-05-03 11:31AM EDT | 129.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 14 | 131 | 34.96% |
| EL240503P00130000 | 2024-05-03 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 32 | 704 | 27.74% |
| EL240503P00131000 | 2024-05-03 1:43PM EDT | 131.00 | 0.05 | 0.00 | 0.75 | -0.20 | -80.00% | 24 | 145 | 55.47% |
| EL240503P00132000 | 2024-05-03 3:40PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 38 | 68 | 11.72% |
| EL240503P00133000 | 2024-05-03 3:59PM EDT | 133.00 | 0.15 | 0.10 | 0.25 | -0.55 | -78.57% | 21 | 112 | 7.91% |
| EL240503P00134000 | 2024-05-03 3:23PM EDT | 134.00 | 0.77 | 0.00 | 2.05 | -0.05 | -6.10% | 117 | 207 | 52.34% |
| EL240503P00135000 | 2024-05-03 3:46PM EDT | 135.00 | 2.00 | 0.25 | 4.20 | +0.70 | +53.85% | 47 | 148 | 109.38% |
| EL240503P00136000 | 2024-05-03 12:26PM EDT | 136.00 | 3.10 | 1.95 | 4.00 | +1.10 | +55.00% | 5 | 52 | 75.88% |
| EL240503P00137000 | 2024-05-03 3:39PM EDT | 137.00 | 3.62 | 2.75 | 5.00 | +0.82 | +29.29% | 3 | 96 | 87.11% |
| EL240503P00138000 | 2024-05-02 3:59PM EDT | 138.00 | 5.40 | 4.00 | 6.00 | +2.10 | +63.64% | 1 | 63 | 97.75% |
| EL240503P00139000 | 2024-05-03 3:35PM EDT | 139.00 | 5.98 | 4.70 | 7.80 | -0.52 | -8.00% | 2 | 220 | 63.67% |
| EL240503P00140000 | 2024-05-03 3:38PM EDT | 140.00 | 7.18 | 5.70 | 8.30 | +0.18 | +2.57% | 17 | 69 | 132.13% |
| EL240503P00141000 | 2024-05-01 3:49PM EDT | 141.00 | 6.15 | 6.00 | 9.30 | -6.46 | -51.23% | 1 | 31 | 141.99% |
| EL240503P00142000 | 2024-05-03 12:39PM EDT | 142.00 | 8.10 | 7.70 | 10.40 | -2.35 | -22.49% | 2 | 13 | 156.45% |
| EL240503P00143000 | 2024-05-01 10:12AM EDT | 143.00 | 8.37 | 8.70 | 11.50 | 0.00 | - | 11 | 5 | 68.75% |
| EL240503P00144000 | 2024-05-03 12:38PM EDT | 144.00 | 12.50 | 9.00 | 12.00 | -3.34 | -21.09% | 11 | 48 | 153.81% |
| EL240503P00145000 | 2024-05-03 2:53PM EDT | 145.00 | 11.97 | 10.00 | 14.00 | -1.84 | -13.32% | 1 | 40 | 213.48% |
| EL240503P00146000 | 2024-05-03 3:23PM EDT | 146.00 | 12.69 | 11.30 | 14.80 | -3.01 | -19.17% | 1 | 37 | 213.18% |
| EL240503P00147000 | 2024-05-03 3:30PM EDT | 147.00 | 13.60 | 12.10 | 15.00 | -2.45 | -15.26% | 3 | 27 | 178.52% |
| EL240503P00148000 | 2024-05-01 1:44PM EDT | 148.00 | 19.50 | 13.30 | 16.00 | 0.00 | - | 32 | 5 | 186.52% |
| EL240503P00149000 | 2024-05-02 10:28AM EDT | 149.00 | 17.00 | 14.10 | 18.00 | 0.00 | - | 1 | 95 | 249.71% |
| EL240503P00150000 | 2024-05-03 12:05PM EDT | 150.00 | 18.06 | 15.00 | 19.00 | -2.44 | -11.90% | 4 | 1 | 258.30% |
| EL240503P00152500 | 2024-05-01 3:15PM EDT | 152.50 | 20.10 | 17.60 | 21.60 | 0.00 | - | 1 | 68 | 117.97% |
| EL240503P00155000 | 2024-05-03 3:25PM EDT | 155.00 | 21.65 | 20.20 | 24.10 | -3.80 | -14.93% | 2 | 6 | 145.70% |
| EL240503P00157500 | 2024-05-01 3:29PM EDT | 157.50 | 29.10 | 22.60 | 26.00 | 0.00 | - | 9 | 5 | 289.06% |
| EL240503P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 27.60 | 25.00 | 29.10 | 0.00 | - | 41 | 1 | 342.58% |
| EL240503P00165000 | 2024-05-01 3:29PM EDT | 165.00 | 32.60 | 30.00 | 34.10 | 0.00 | - | 37 | 0 | 378.22% |
| EL240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 41.20 | 32.10 | 37.00 | 0.00 | - | 5 | 0 | 418.46% |
| EL240503P00170000 | 2024-05-01 3:49PM EDT | 170.00 | 39.70 | 35.90 | 38.80 | 0.00 | - | 11 | 0 | 260.55% |
| EL240503P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 40.10 | 37.50 | 41.60 | 0.00 | - | 34 | 0 | 427.73% |
| EL240503P00175000 | 2024-05-01 3:29PM EDT | 175.00 | 46.60 | 40.00 | 43.80 | 0.00 | - | 11 | 0 | 423.63% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 47.20 | 51.30 | 0.00 | - | 11 | 1 | 483.11% |
© 2024 Yahoo. All rights reserved.