The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240614C00121000 | 2024-06-07 12:16PM EDT | 121.00 | 1.85 | 1.90 | 2.05 | -2.45 | -56.98% | 11 | 11 | 30.74% |
| EL240614C00122000 | 2024-06-07 12:52PM EDT | 122.00 | 1.44 | 1.45 | 1.60 | -1.56 | -52.00% | 58 | 64 | 30.52% |
| EL240614C00123000 | 2024-06-07 12:32PM EDT | 123.00 | 1.30 | 1.10 | 1.25 | -1.30 | -50.00% | 10 | 20 | 30.71% |
| EL240614C00124000 | 2024-06-07 1:19PM EDT | 124.00 | 0.85 | 0.80 | 0.95 | -1.30 | -60.47% | 5 | 124 | 30.71% |
| EL240614C00125000 | 2024-06-07 12:47PM EDT | 125.00 | 0.60 | 0.55 | 0.65 | -1.00 | -62.50% | 16 | 169 | 29.61% |
| EL240614C00126000 | 2024-06-07 10:13AM EDT | 126.00 | 0.60 | 0.45 | 0.50 | -1.00 | -62.50% | 9 | 115 | 30.32% |
| EL240614C00127000 | 2024-06-07 12:32PM EDT | 127.00 | 0.40 | 0.30 | 0.40 | -0.60 | -60.00% | 29 | 141 | 31.40% |
| EL240614C00128000 | 2024-06-07 1:07PM EDT | 128.00 | 0.23 | 0.20 | 0.30 | -0.47 | -67.14% | 1 | 49 | 31.84% |
| EL240614C00129000 | 2024-06-07 10:40AM EDT | 129.00 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 1 | 93 | 33.20% |
| EL240614C00130000 | 2024-06-07 10:23AM EDT | 130.00 | 0.20 | 0.10 | 0.15 | -0.35 | -63.64% | 2 | 87 | 32.03% |
| EL240614C00131000 | 2024-06-04 2:03PM EDT | 131.00 | 0.15 | 0.10 | 0.15 | -0.53 | -77.94% | 5 | 29 | 34.57% |
| EL240614C00132000 | 2024-06-06 1:44PM EDT | 132.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 72 | 135 | 37.11% |
| EL240614C00133000 | 2024-06-06 1:45PM EDT | 133.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 36.52% |
| EL240614C00134000 | 2024-06-05 9:51AM EDT | 134.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 6 | 38.87% |
| EL240614C00135000 | 2024-06-07 9:36AM EDT | 135.00 | 0.18 | 0.05 | 0.10 | +0.01 | +5.88% | 2 | 40 | 41.02% |
| EL240614C00136000 | 2024-06-06 11:08AM EDT | 136.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 70 | 76 | 57.57% |
| EL240614C00137000 | 2024-06-03 11:45AM EDT | 137.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 7 | 60.16% |
| EL240614C00138000 | 2024-06-03 9:47AM EDT | 138.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 62.70% |
| EL240614C00139000 | 2024-06-04 12:15PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EL240614C00140000 | 2024-06-03 10:09AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| EL240614C00145000 | 2024-06-07 12:11PM EDT | 145.00 | 0.06 | 0.00 | 0.35 | -0.03 | -33.33% | 2 | 49 | 67.68% |
| EL240614C00150000 | 2024-06-06 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 28 | 64.45% |
| EL240614C00155000 | 2024-06-06 10:33AM EDT | 155.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 78 | 82 | 72.66% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240614P00085000 | 2024-05-24 2:33PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 138.97% |
| EL240614P00090000 | 2024-06-03 2:08PM EDT | 90.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 133.59% |
| EL240614P00110000 | 2024-05-30 2:04PM EDT | 110.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 166 | 45.61% |
| EL240614P00111000 | 2024-05-30 2:07PM EDT | 111.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 49.95% |
| EL240614P00113000 | 2024-06-06 12:53PM EDT | 113.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 31.74% |
| EL240614P00114000 | 2024-06-06 3:48PM EDT | 114.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240614P00115000 | 2024-06-06 3:47PM EDT | 115.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 2 | 44 | 29.59% |
| EL240614P00116000 | 2024-06-07 1:07PM EDT | 116.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 3 | 83 | 28.17% |
| EL240614P00117000 | 2024-06-07 12:04PM EDT | 117.00 | 0.60 | 0.50 | 0.55 | +0.24 | +66.67% | 36 | 165 | 26.20% |
| EL240614P00118000 | 2024-06-07 12:47PM EDT | 118.00 | 0.85 | 0.70 | 0.80 | +0.38 | +80.85% | 175 | 157 | 26.17% |
| EL240614P00119000 | 2024-06-07 12:37PM EDT | 119.00 | 1.05 | 1.00 | 1.10 | +0.45 | +75.00% | 13 | 104 | 25.83% |
| EL240614P00120000 | 2024-06-07 12:48PM EDT | 120.00 | 1.60 | 1.35 | 1.45 | +0.79 | +97.53% | 91 | 128 | 25.05% |
| EL240614P00121000 | 2024-06-07 1:27PM EDT | 121.00 | 1.85 | 1.75 | 1.85 | +0.75 | +65.22% | 68 | 44 | 23.80% |
| EL240614P00122000 | 2024-06-07 1:27PM EDT | 122.00 | 2.35 | 2.30 | 2.35 | +0.95 | +67.86% | 82 | 75 | 22.61% |
| EL240614P00123000 | 2024-06-07 11:19AM EDT | 123.00 | 2.85 | 2.95 | 3.10 | +1.15 | +67.65% | 4 | 167 | 23.83% |
| EL240614P00124000 | 2024-06-07 10:23AM EDT | 124.00 | 3.35 | 3.70 | 3.90 | +1.00 | +42.55% | 1 | 96 | 24.78% |
| EL240614P00125000 | 2024-06-07 12:40PM EDT | 125.00 | 4.60 | 4.40 | 4.60 | +1.73 | +60.28% | 17 | 142 | 22.41% |
| EL240614P00126000 | 2024-06-06 2:42PM EDT | 126.00 | 3.71 | 5.10 | 5.50 | 0.00 | - | 3 | 18 | 22.95% |
| EL240614P00127000 | 2024-06-04 2:00PM EDT | 127.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240614P00128000 | 2024-06-07 10:06AM EDT | 128.00 | 6.30 | 6.10 | 7.80 | +0.54 | +9.37% | 10 | 3 | 37.26% |
| EL240614P00130000 | 2024-06-07 11:47AM EDT | 130.00 | 8.21 | 8.10 | 9.90 | +2.21 | +36.83% | 10 | 45 | 46.19% |
| EL240614P00131000 | 2024-06-06 10:42AM EDT | 131.00 | 7.62 | 8.50 | 10.60 | 0.00 | - | 5 | 6 | 40.72% |
| EL240614P00133000 | 2024-05-31 9:37AM EDT | 133.00 | 10.98 | 10.30 | 13.60 | 0.00 | - | 1 | 1 | 71.48% |
| EL240614P00135000 | 2024-05-29 12:16PM EDT | 135.00 | 13.75 | 12.50 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EL240614P00140000 | 2024-05-16 3:59PM EDT | 140.00 | 5.30 | 17.30 | 19.80 | 0.00 | - | 3 | 4 | 71.58% |
| EL240614P00145000 | 2024-05-02 11:23AM EDT | 145.00 | 14.40 | 19.20 | 24.00 | 0.00 | - | - | 2 | 0.00% |
| EL240614P00160000 | 2024-05-02 10:27AM EDT | 160.00 | 26.60 | 34.40 | 39.00 | 0.00 | - | - | 3 | 0.00% |
| EL240614P00175000 | 2024-06-06 3:59PM EDT | 175.00 | 51.57 | 52.30 | 55.30 | 0.00 | - | 3 | 0 | 165.67% |
| EL240614P00180000 | 2024-06-06 3:51PM EDT | 180.00 | 56.51 | 57.30 | 60.30 | 0.00 | - | 1 | 0 | 174.85% |
© 2024 Yahoo. All rights reserved.