The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719C00070000 | 2024-06-03 9:43AM EDT | 70.00 | 55.10 | 42.40 | 46.30 | 0.00 | - | 2 | 0 | 91.89% |
| EL240719C00085000 | 2024-01-16 2:56PM EDT | 85.00 | 46.34 | 59.20 | 63.70 | 0.00 | - | 1 | 0 | 397.02% |
| EL240719C00090000 | 2023-12-06 2:04PM EDT | 90.00 | 49.80 | 49.20 | 51.50 | 0.00 | - | 1 | 1 | 307.86% |
| EL240719C00095000 | 2023-12-06 3:59PM EDT | 95.00 | 44.30 | 44.80 | 47.20 | 0.00 | - | 1 | 1 | 287.05% |
| EL240719C00100000 | 2024-06-13 11:58AM EDT | 100.00 | 15.60 | 13.70 | 15.30 | 0.00 | - | 10 | 27 | 44.98% |
| EL240719C00105000 | 2024-06-04 11:44AM EDT | 105.00 | 20.08 | 10.10 | 10.80 | 0.00 | - | 10 | 36 | 38.33% |
| EL240719C00110000 | 2024-06-14 2:13PM EDT | 110.00 | 6.70 | 6.70 | 6.90 | -8.00 | -54.42% | 65 | 16 | 33.96% |
| EL240719C00115000 | 2024-06-14 3:47PM EDT | 115.00 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 207 | 318 | 32.75% |
| EL240719C00120000 | 2024-06-14 3:00PM EDT | 120.00 | 2.03 | 2.05 | 2.15 | -0.17 | -7.73% | 18 | 869 | 31.62% |
| EL240719C00125000 | 2024-06-14 3:08PM EDT | 125.00 | 0.96 | 0.95 | 1.10 | -0.09 | -8.57% | 2 | 1,038 | 31.93% |
| EL240719C00130000 | 2024-06-14 11:43AM EDT | 130.00 | 0.49 | 0.45 | 0.55 | +0.02 | +4.26% | 1 | 500 | 32.64% |
| EL240719C00135000 | 2024-06-14 1:54PM EDT | 135.00 | 0.35 | 0.25 | 0.35 | +0.07 | +25.00% | 4 | 2,654 | 35.30% |
| EL240719C00140000 | 2024-06-14 10:02AM EDT | 140.00 | 0.40 | 0.05 | 0.35 | +0.26 | +185.71% | 2 | 960 | 40.97% |
| EL240719C00145000 | 2024-06-07 2:17PM EDT | 145.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 1,041 | 47.56% |
| EL240719C00150000 | 2024-06-13 12:45PM EDT | 150.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 756 | 51.32% |
| EL240719C00155000 | 2024-06-14 2:30PM EDT | 155.00 | 0.10 | 0.05 | 0.55 | -0.02 | -16.67% | 2 | 586 | 54.49% |
| EL240719C00160000 | 2024-06-13 12:45PM EDT | 160.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 346 | 57.13% |
| EL240719C00165000 | 2024-05-06 10:13AM EDT | 165.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 1 | 1,210 | 74.07% |
| EL240719C00170000 | 2024-06-03 10:55AM EDT | 170.00 | 0.73 | 0.00 | 0.25 | 0.00 | - | 14 | 1,592 | 58.89% |
| EL240719C00175000 | 2024-05-15 2:25PM EDT | 175.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 209 | 65.43% |
| EL240719C00180000 | 2024-06-11 12:52PM EDT | 180.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 325 | 73.83% |
| EL240719C00185000 | 2024-05-20 12:52PM EDT | 185.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 279 | 77.34% |
| EL240719C00190000 | 2024-04-30 12:04PM EDT | 190.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 11 | 108 | 94.04% |
| EL240719C00195000 | 2024-05-20 9:47AM EDT | 195.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 84.08% |
| EL240719C00200000 | 2024-06-06 3:09PM EDT | 200.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 25 | 87.30% |
| EL240719C00210000 | 2024-04-25 9:52AM EDT | 210.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 96.83% |
| EL240719C00220000 | 2024-02-26 1:43PM EDT | 220.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 6 | 103.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 71.88% |
| EL240719P00075000 | 2024-02-26 12:46PM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 71.09% |
| EL240719P00080000 | 2024-06-14 1:58PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | -0.24 | -70.59% | 1 | 7 | 63.77% |
| EL240719P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| EL240719P00090000 | 2024-06-14 3:34PM EDT | 90.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 12 | 1,030 | 42.68% |
| EL240719P00095000 | 2024-06-14 10:52AM EDT | 95.00 | 0.27 | 0.15 | 0.50 | +0.04 | +17.39% | 10 | 74 | 41.99% |
| EL240719P00100000 | 2024-06-14 3:31PM EDT | 100.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 13 | 139 | 33.45% |
| EL240719P00105000 | 2024-06-14 3:43PM EDT | 105.00 | 1.10 | 1.05 | 1.15 | +0.14 | +14.58% | 40 | 1,890 | 30.91% |
| EL240719P00110000 | 2024-06-14 3:36PM EDT | 110.00 | 2.35 | 2.25 | 2.45 | +0.20 | +9.30% | 71 | 3,793 | 29.72% |
| EL240719P00115000 | 2024-06-14 3:40PM EDT | 115.00 | 4.40 | 4.30 | 4.60 | +0.10 | +2.33% | 164 | 3,075 | 28.49% |
| EL240719P00120000 | 2024-06-14 2:27PM EDT | 120.00 | 7.80 | 7.40 | 8.70 | +1.00 | +14.71% | 15 | 3,029 | 35.18% |
| EL240719P00125000 | 2024-06-14 3:59PM EDT | 125.00 | 11.50 | 11.10 | 11.90 | +0.15 | +1.32% | 17 | 2,727 | 28.61% |
| EL240719P00130000 | 2024-06-14 3:49PM EDT | 130.00 | 16.30 | 15.80 | 18.40 | +1.04 | +6.82% | 15 | 399 | 52.34% |
| EL240719P00135000 | 2024-06-14 11:37AM EDT | 135.00 | 20.80 | 19.30 | 22.20 | +0.60 | +2.97% | 5 | 20 | 47.29% |
| EL240719P00140000 | 2024-06-13 3:21PM EDT | 140.00 | 25.63 | 24.90 | 27.20 | 0.00 | - | 267 | 12 | 53.98% |
| EL240719P00145000 | 2024-06-14 3:12PM EDT | 145.00 | 30.73 | 29.30 | 33.00 | +0.23 | +0.75% | 41 | 30 | 70.56% |
| EL240719P00150000 | 2024-06-13 3:21PM EDT | 150.00 | 35.49 | 34.30 | 38.00 | 0.00 | - | 236 | 16 | 76.90% |
| EL240719P00155000 | 2024-06-11 12:10PM EDT | 155.00 | 37.20 | 39.30 | 43.00 | 0.00 | - | 1 | 0 | 82.89% |
| EL240719P00160000 | 2024-06-10 11:34AM EDT | 160.00 | 40.85 | 44.30 | 48.30 | 0.00 | - | 4 | 0 | 55.18% |
| EL240719P00165000 | 2024-06-03 10:51AM EDT | 165.00 | 40.60 | 49.30 | 53.00 | 0.00 | - | 2 | 0 | 93.90% |
| EL240719P00170000 | 2024-06-05 11:30AM EDT | 170.00 | 46.57 | 54.10 | 58.30 | 0.00 | - | 2 | 0 | 57.23% |
| EL240719P00175000 | 2024-06-06 11:26AM EDT | 175.00 | 51.60 | 59.30 | 63.00 | 0.00 | - | 1 | 0 | 55.86% |
| EL240719P00180000 | 2024-06-11 9:48AM EDT | 180.00 | 66.50 | 64.10 | 68.30 | +3.50 | +5.56% | 2 | 0 | 64.06% |
| EL240719P00185000 | 2024-05-08 9:41AM EDT | 185.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240719P00190000 | 2024-05-01 10:49AM EDT | 190.00 | 59.30 | 64.30 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.