The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607C00115000 | 2024-05-31 1:01PM EDT | 115.00 | 7.90 | 7.80 | 10.60 | -14.80 | -65.20% | 1 | 2 | 54.15% |
| EL240607C00117000 | 2024-05-31 10:53AM EDT | 117.00 | 6.20 | 6.40 | 7.20 | +2.00 | +47.62% | 1 | 2 | 45.36% |
| EL240607C00118000 | 2024-05-30 10:57AM EDT | 118.00 | 5.50 | 5.60 | 7.10 | +2.00 | +57.14% | 1 | 3 | 57.62% |
| EL240607C00119000 | 2024-05-31 11:54AM EDT | 119.00 | 4.90 | 4.70 | 6.20 | +1.80 | +58.06% | 10 | 4 | 53.91% |
| EL240607C00120000 | 2024-05-31 10:15AM EDT | 120.00 | 3.25 | 4.10 | 4.40 | +0.50 | +18.18% | 6 | 15 | 34.91% |
| EL240607C00121000 | 2024-05-31 10:22AM EDT | 121.00 | 2.95 | 3.30 | 3.60 | +1.05 | +55.26% | 12 | 33 | 32.94% |
| EL240607C00122000 | 2024-05-31 11:59AM EDT | 122.00 | 2.85 | 2.70 | 2.90 | +1.15 | +67.65% | 67 | 18 | 31.74% |
| EL240607C00123000 | 2024-05-31 3:25PM EDT | 123.00 | 2.10 | 2.10 | 2.35 | +0.86 | +69.35% | 370 | 14 | 31.81% |
| EL240607C00124000 | 2024-05-31 2:17PM EDT | 124.00 | 1.75 | 1.60 | 1.85 | +0.85 | +94.44% | 58 | 58 | 31.54% |
| EL240607C00125000 | 2024-05-31 3:25PM EDT | 125.00 | 1.25 | 1.20 | 1.40 | +0.55 | +78.57% | 39 | 59 | 30.91% |
| EL240607C00126000 | 2024-05-31 3:58PM EDT | 126.00 | 0.90 | 0.90 | 1.10 | +0.40 | +80.00% | 28 | 11 | 31.49% |
| EL240607C00127000 | 2024-05-31 2:47PM EDT | 127.00 | 0.80 | 0.65 | 0.80 | +0.35 | +77.78% | 69 | 16 | 31.06% |
| EL240607C00128000 | 2024-05-31 2:30PM EDT | 128.00 | 0.55 | 0.50 | 0.65 | +0.25 | +83.33% | 17 | 52 | 32.37% |
| EL240607C00129000 | 2024-05-31 3:23PM EDT | 129.00 | 0.40 | 0.35 | 0.50 | -0.85 | -68.00% | 23 | 7 | 33.01% |
| EL240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 28 | 54 | 34.03% |
| EL240607C00131000 | 2024-05-31 1:33PM EDT | 131.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 3 | 12 | 32.81% |
| EL240607C00132000 | 2024-05-31 10:57AM EDT | 132.00 | 0.19 | 0.15 | 0.25 | -0.46 | -70.77% | 1 | 49 | 35.79% |
| EL240607C00133000 | 2024-05-29 10:51AM EDT | 133.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 36.72% |
| EL240607C00134000 | 2024-05-29 11:54AM EDT | 134.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 28 | 39.45% |
| EL240607C00135000 | 2024-05-31 10:53AM EDT | 135.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 49 | 42.19% |
| EL240607C00136000 | 2024-05-31 12:27PM EDT | 136.00 | 0.10 | 0.05 | 0.65 | -0.19 | -65.52% | 10 | 39 | 51.03% |
| EL240607C00137000 | 2024-05-21 3:34PM EDT | 137.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | - | 3 | 55.66% |
| EL240607C00138000 | 2024-05-21 2:49PM EDT | 138.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | - | 8 | 65.77% |
| EL240607C00139000 | 2024-05-21 12:01PM EDT | 139.00 | 0.65 | 0.05 | 1.95 | 0.00 | - | - | 4 | 79.00% |
| EL240607C00140000 | 2024-05-24 1:54PM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 17 | 111 | 73.19% |
| EL240607C00144000 | 2024-05-21 10:23AM EDT | 144.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 84.47% |
| EL240607C00145000 | 2024-05-31 10:41AM EDT | 145.00 | 0.15 | 0.05 | 0.35 | +0.09 | +150.00% | 1 | 325 | 66.70% |
| EL240607C00150000 | 2024-05-31 11:02AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 57.42% |
| EL240607C00152500 | 2024-05-31 9:38AM EDT | 152.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 17 | 76.76% |
| EL240607C00155000 | 2024-05-30 10:13AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 187 | 98.93% |
| EL240607C00160000 | 2024-05-31 11:02AM EDT | 160.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 2 | 28 | 93.36% |
| EL240607C00165000 | 2024-05-01 10:17AM EDT | 165.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 125.10% |
| EL240607C00170000 | 2024-05-02 10:00AM EDT | 170.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 0 | 129.10% |
| EL240607C00175000 | 2024-05-02 10:00AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 0 | 138.28% |
| EL240607C00180000 | 2024-05-17 2:05PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 137.50% |
| EL240607C00185000 | 2024-05-21 12:21PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 69 | 117.19% |
| EL240607C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 49 | 124.22% |
| EL240607C00195000 | 2024-05-15 3:09PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 20 | 141.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607P00092000 | 2024-05-29 12:13PM EDT | 92.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 23 | 108.01% |
| EL240607P00095000 | 2024-05-30 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 28 | 108.89% |
| EL240607P00100000 | 2024-05-24 3:04PM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 126.76% |
| EL240607P00105000 | 2024-05-03 3:27PM EDT | 105.00 | 0.06 | 0.05 | 1.35 | 0.00 | - | 5 | 7 | 91.65% |
| EL240607P00110000 | 2024-05-16 10:05AM EDT | 110.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 52.05% |
| EL240607P00113000 | 2024-05-30 2:10PM EDT | 113.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 42.09% |
| EL240607P00115000 | 2024-05-30 1:17PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | -0.18 | -47.37% | 1 | 109 | 35.45% |
| EL240607P00116000 | 2024-05-31 1:39PM EDT | 116.00 | 0.27 | 0.10 | 0.25 | -0.33 | -55.00% | 36 | 229 | 33.89% |
| EL240607P00117000 | 2024-05-31 1:39PM EDT | 117.00 | 0.36 | 0.20 | 0.30 | -0.49 | -57.65% | 5 | 20 | 31.93% |
| EL240607P00118000 | 2024-05-31 2:14PM EDT | 118.00 | 0.47 | 0.30 | 0.40 | -0.58 | -55.24% | 9 | 57 | 30.91% |
| EL240607P00119000 | 2024-05-31 2:37PM EDT | 119.00 | 0.65 | 0.40 | 0.55 | -0.70 | -51.85% | 20 | 1,448 | 30.27% |
| EL240607P00120000 | 2024-05-31 3:21PM EDT | 120.00 | 0.80 | 0.60 | 0.75 | -1.05 | -56.76% | 27 | 170 | 29.69% |
| EL240607P00121000 | 2024-05-31 3:53PM EDT | 121.00 | 1.00 | 0.85 | 1.00 | -1.21 | -54.75% | 34 | 59 | 29.00% |
| EL240607P00122000 | 2024-05-31 3:53PM EDT | 122.00 | 1.40 | 1.15 | 1.35 | -1.22 | -46.56% | 162 | 49 | 28.86% |
| EL240607P00123000 | 2024-05-31 3:58PM EDT | 123.00 | 1.85 | 1.60 | 1.80 | -1.44 | -43.77% | 98 | 27 | 29.03% |
| EL240607P00124000 | 2024-05-31 3:08PM EDT | 124.00 | 2.40 | 2.10 | 2.30 | -1.70 | -41.46% | 29 | 173 | 28.74% |
| EL240607P00125000 | 2024-05-31 1:39PM EDT | 125.00 | 3.10 | 2.70 | 2.90 | -2.15 | -40.95% | 19 | 124 | 28.76% |
| EL240607P00126000 | 2024-05-31 1:22PM EDT | 126.00 | 4.15 | 3.30 | 5.60 | -0.35 | -7.78% | 1 | 42 | 60.23% |
| EL240607P00127000 | 2024-05-31 3:21PM EDT | 127.00 | 4.52 | 4.10 | 4.40 | -1.78 | -28.25% | 1 | 29 | 30.32% |
| EL240607P00128000 | 2024-05-31 10:48AM EDT | 128.00 | 5.98 | 4.80 | 6.90 | -0.33 | -5.23% | 15 | 62 | 60.18% |
| EL240607P00129000 | 2024-05-31 2:59PM EDT | 129.00 | 5.86 | 5.50 | 6.80 | -2.93 | -33.33% | 26 | 29 | 46.29% |
| EL240607P00130000 | 2024-05-31 3:21PM EDT | 130.00 | 7.15 | 6.50 | 7.40 | -0.35 | -4.67% | 44 | 62 | 42.48% |
| EL240607P00131000 | 2024-05-31 3:53PM EDT | 131.00 | 7.70 | 6.90 | 9.10 | -1.75 | -18.52% | 7 | 7 | 60.18% |
| EL240607P00132000 | 2024-05-21 9:46AM EDT | 132.00 | 3.83 | 7.10 | 10.10 | 0.00 | - | - | 0 | 64.23% |
| EL240607P00133000 | 2024-05-21 2:57PM EDT | 133.00 | 3.80 | 7.80 | 10.30 | 0.00 | - | - | 5 | 50.88% |
| EL240607P00134000 | 2024-05-31 2:59PM EDT | 134.00 | 10.58 | 8.50 | 12.40 | +6.18 | +140.45% | 26 | 5 | 77.81% |
| EL240607P00135000 | 2024-05-31 2:58PM EDT | 135.00 | 11.82 | 9.20 | 14.00 | +2.70 | +29.61% | 2 | 28 | 92.80% |
| EL240607P00136000 | 2024-05-23 2:35PM EDT | 136.00 | 10.27 | 10.30 | 15.00 | 0.00 | - | - | 2 | 96.73% |
| EL240607P00137000 | 2024-05-24 3:08PM EDT | 137.00 | 11.62 | 11.20 | 16.00 | 0.00 | - | 1 | 2 | 100.59% |
| EL240607P00139000 | 2024-05-22 3:18PM EDT | 139.00 | 9.21 | 13.20 | 18.00 | 0.00 | - | - | 1 | 108.03% |
| EL240607P00140000 | 2024-05-07 11:18AM EDT | 140.00 | 10.97 | 14.30 | 19.00 | 0.00 | - | 1 | 10 | 111.65% |
| EL240607P00145000 | 2024-05-29 1:58PM EDT | 145.00 | 23.00 | 19.30 | 24.00 | 0.00 | - | 7 | 19 | 128.74% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 150.00 | 16.25 | 24.20 | 29.00 | 0.00 | - | - | 2 | 144.48% |
| EL240607P00155000 | 2024-05-10 10:24AM EDT | 155.00 | 23.80 | 29.40 | 34.00 | 0.00 | - | 3 | 0 | 73.44% |
| EL240607P00160000 | 2024-05-30 1:56PM EDT | 160.00 | 39.88 | 34.20 | 39.00 | 0.00 | - | 2 | 5 | 172.90% |
| EL240607P00175000 | 2024-05-02 9:59AM EDT | 175.00 | 43.60 | 49.30 | 54.00 | 0.00 | - | - | 0 | 87.50% |
| EL240607P00180000 | 2024-05-06 9:41AM EDT | 180.00 | 49.00 | 54.30 | 59.00 | 0.00 | - | 2 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.