The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816C00065000 | 2023-12-27 12:41PM EDT | 65.00 | 81.50 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 180.37% |
| EL240816C00070000 | 2023-11-21 2:33PM EDT | 70.00 | 51.90 | 75.40 | 79.50 | 0.00 | - | 1 | 2 | 285.22% |
| EL240816C00075000 | 2024-05-23 12:30PM EDT | 75.00 | 54.15 | 47.00 | 51.90 | 0.00 | - | 1 | 28 | 75.00% |
| EL240816C00080000 | 2024-02-13 11:26AM EDT | 80.00 | 64.65 | 72.30 | 75.60 | 0.00 | - | 2 | 22 | 288.23% |
| EL240816C00085000 | 2023-12-01 12:33PM EDT | 85.00 | 50.20 | 62.20 | 66.10 | 0.00 | - | 1 | 20 | 234.62% |
| EL240816C00090000 | 2023-11-16 11:47AM EDT | 90.00 | 38.20 | 56.80 | 59.10 | 0.00 | - | 5 | 30 | 209.02% |
| EL240816C00095000 | 2023-11-16 3:01PM EDT | 95.00 | 33.70 | 52.50 | 54.50 | 0.00 | - | 12 | 33 | 195.54% |
| EL240816C00100000 | 2024-05-31 10:23AM EDT | 100.00 | 24.50 | 24.60 | 27.10 | -11.24 | -31.45% | 1 | 18 | 50.02% |
| EL240816C00105000 | 2024-02-05 3:46PM EDT | 105.00 | 50.17 | 41.60 | 44.40 | 0.00 | - | 11 | 358 | 161.76% |
| EL240816C00110000 | 2024-05-28 3:24PM EDT | 110.00 | 18.40 | 16.20 | 18.10 | 0.00 | - | 2 | 142 | 47.08% |
| EL240816C00115000 | 2024-05-29 3:00PM EDT | 115.00 | 11.51 | 12.40 | 14.70 | 0.00 | - | 2 | 59 | 45.74% |
| EL240816C00120000 | 2024-05-31 2:50PM EDT | 120.00 | 9.50 | 9.20 | 10.80 | +1.97 | +26.16% | 11 | 111 | 40.52% |
| EL240816C00125000 | 2024-05-31 2:39PM EDT | 125.00 | 6.89 | 6.70 | 7.00 | +1.89 | +37.80% | 24 | 235 | 34.28% |
| EL240816C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 4.60 | 4.60 | 4.90 | +0.90 | +24.32% | 5 | 262 | 33.52% |
| EL240816C00135000 | 2024-05-31 3:44PM EDT | 135.00 | 3.05 | 3.10 | 3.30 | +0.75 | +32.61% | 1 | 408 | 32.89% |
| EL240816C00140000 | 2024-05-30 3:20PM EDT | 140.00 | 2.00 | 1.90 | 2.10 | +0.55 | +37.93% | 4 | 721 | 32.12% |
| EL240816C00145000 | 2024-05-29 3:21PM EDT | 145.00 | 1.05 | 0.20 | 2.30 | 0.00 | - | 4 | 677 | 38.44% |
| EL240816C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 0.80 | 0.65 | 0.90 | +0.15 | +23.08% | 30 | 2,124 | 32.47% |
| EL240816C00155000 | 2024-05-29 12:11PM EDT | 155.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 4 | 1,811 | 32.94% |
| EL240816C00160000 | 2024-05-28 12:17PM EDT | 160.00 | 0.43 | 0.20 | 0.45 | 0.00 | - | 11 | 595 | 34.23% |
| EL240816C00165000 | 2024-05-23 3:30PM EDT | 165.00 | 0.30 | 0.10 | 0.30 | -0.05 | -14.29% | 2 | 255 | 34.62% |
| EL240816C00170000 | 2024-05-24 3:49PM EDT | 170.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 40 | 719 | 39.40% |
| EL240816C00175000 | 2024-05-17 2:28PM EDT | 175.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 3 | 1,899 | 42.19% |
| EL240816C00180000 | 2024-05-31 3:42PM EDT | 180.00 | 0.20 | 0.05 | 0.60 | -0.06 | -23.08% | 12 | 635 | 48.34% |
| EL240816C00185000 | 2024-05-07 9:32AM EDT | 185.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 794 | 46.34% |
| EL240816C00190000 | 2024-05-07 9:43AM EDT | 190.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 4 | 272 | 48.76% |
| EL240816C00195000 | 2024-05-02 10:47AM EDT | 195.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 174 | 51.07% |
| EL240816C00200000 | 2024-05-13 10:15AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 374 | 53.37% |
| EL240816C00205000 | 2024-04-22 2:32PM EDT | 205.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240816C00210000 | 2024-04-18 11:53AM EDT | 210.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 1 | 63 | 53.03% |
| EL240816C00215000 | 2024-03-11 3:23PM EDT | 215.00 | 1.60 | 0.50 | 0.75 | 0.00 | - | 6 | 35 | 65.67% |
| EL240816C00220000 | 2024-04-03 12:29PM EDT | 220.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 2 | 508 | 75.29% |
| EL240816C00225000 | 2024-03-11 3:14PM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 25.00% |
| EL240816C00230000 | 2024-03-12 12:47PM EDT | 230.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 4 | 42 | 67.43% |
| EL240816C00235000 | 2024-03-11 3:24PM EDT | 235.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 64 | 69.29% |
| EL240816C00240000 | 2024-05-03 10:03AM EDT | 240.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,194 | 62.70% |
| EL240816C00245000 | 2023-06-20 3:47PM EDT | 245.00 | 12.25 | 6.20 | 6.70 | 0.00 | - | 2 | 11 | 131.14% |
| EL240816C00250000 | 2024-05-24 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 65.92% |
| EL240816C00260000 | 2023-12-12 4:45PM EDT | 260.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 77.15% |
| EL240816C00270000 | 2024-05-24 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 71.88% |
| EL240816C00280000 | 2024-02-05 4:48PM EDT | 280.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 79.00% |
| EL240816C00290000 | 2024-02-05 12:24PM EDT | 290.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 14 | 53 | 88.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816P00065000 | 2024-05-29 9:51AM EDT | 65.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 61.43% |
| EL240816P00070000 | 2024-02-07 1:41PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 67.33% |
| EL240816P00075000 | 2024-05-17 9:51AM EDT | 75.00 | 0.06 | 0.05 | 1.10 | 0.00 | - | 1 | 106 | 65.23% |
| EL240816P00080000 | 2024-03-08 11:28AM EDT | 80.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 54.00% |
| EL240816P00085000 | 2023-12-22 3:45PM EDT | 85.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 5 | 17 | 68.48% |
| EL240816P00090000 | 2024-05-23 2:54PM EDT | 90.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 2 | 3,126 | 44.14% |
| EL240816P00095000 | 2024-05-31 1:15PM EDT | 95.00 | 0.44 | 0.15 | 0.75 | +0.09 | +25.71% | 7 | 1,461 | 40.77% |
| EL240816P00100000 | 2024-05-29 3:56PM EDT | 100.00 | 0.65 | 0.30 | 0.65 | -0.09 | -12.16% | 10 | 418 | 33.18% |
| EL240816P00105000 | 2024-05-30 2:58PM EDT | 105.00 | 1.12 | 0.95 | 1.15 | -0.25 | -18.25% | 10 | 372 | 31.97% |
| EL240816P00110000 | 2024-05-30 3:52PM EDT | 110.00 | 2.45 | 0.80 | 1.90 | 0.00 | - | 243 | 434 | 30.53% |
| EL240816P00115000 | 2024-05-31 1:15PM EDT | 115.00 | 3.21 | 2.85 | 3.10 | -0.60 | -15.75% | 8 | 1,676 | 29.51% |
| EL240816P00120000 | 2024-05-31 3:53PM EDT | 120.00 | 4.80 | 4.60 | 4.80 | -1.06 | -18.09% | 179 | 898 | 28.46% |
| EL240816P00125000 | 2024-05-31 3:51PM EDT | 125.00 | 7.10 | 6.90 | 7.20 | -1.55 | -17.92% | 16 | 1,494 | 27.92% |
| EL240816P00130000 | 2024-05-31 9:30AM EDT | 130.00 | 11.20 | 8.00 | 11.90 | +0.30 | +2.75% | 1 | 1,211 | 35.18% |
| EL240816P00135000 | 2024-05-30 10:17AM EDT | 135.00 | 15.40 | 11.20 | 15.50 | 0.00 | - | 1 | 1,021 | 35.70% |
| EL240816P00140000 | 2024-05-30 10:27AM EDT | 140.00 | 18.92 | 16.00 | 18.30 | -0.68 | -3.47% | 1 | 1,067 | 29.41% |
| EL240816P00145000 | 2024-05-28 12:17PM EDT | 145.00 | 19.85 | 19.60 | 24.30 | 0.00 | - | 1 | 3,245 | 40.65% |
| EL240816P00150000 | 2024-05-31 11:16AM EDT | 150.00 | 28.00 | 24.20 | 29.00 | -0.57 | -2.00% | 1 | 1,160 | 43.58% |
| EL240816P00155000 | 2024-05-28 12:17PM EDT | 155.00 | 32.80 | 29.20 | 34.00 | +3.42 | +11.64% | 2 | 1,008 | 48.00% |
| EL240816P00160000 | 2024-05-30 10:45AM EDT | 160.00 | 39.92 | 34.20 | 39.00 | 0.00 | - | 1 | 580 | 52.15% |
| EL240816P00165000 | 2024-05-31 3:18PM EDT | 165.00 | 41.72 | 39.20 | 44.00 | +1.60 | +3.99% | 1 | 209 | 56.06% |
| EL240816P00170000 | 2024-05-10 12:11PM EDT | 170.00 | 38.05 | 44.20 | 49.00 | 0.00 | - | 1 | 107 | 59.75% |
| EL240816P00175000 | 2024-05-30 10:13AM EDT | 175.00 | 54.15 | 49.20 | 54.00 | 0.00 | - | 1 | 2 | 63.28% |
| EL240816P00180000 | 2024-04-15 10:01AM EDT | 180.00 | 40.71 | 43.00 | 46.90 | 0.00 | - | 1 | 86 | 0.00% |
| EL240816P00185000 | 2024-03-28 9:56AM EDT | 185.00 | 36.30 | 37.90 | 41.00 | 0.00 | - | 1 | 31 | 0.00% |
| EL240816P00190000 | 2024-05-07 2:30PM EDT | 190.00 | 60.60 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 72.93% |
| EL240816P00195000 | 2024-05-07 2:30PM EDT | 195.00 | 65.60 | 69.20 | 74.00 | 0.00 | - | 17 | 0 | 75.88% |
| EL240816P00200000 | 2023-10-17 1:09PM EDT | 200.00 | 58.20 | 77.00 | 78.60 | 0.00 | - | 42 | 0 | 66.63% |
| EL240816P00205000 | 2023-10-10 9:32AM EDT | 205.00 | 61.74 | 85.50 | 89.80 | 0.00 | - | 1 | 0 | 107.14% |
| EL240816P00210000 | 2023-11-30 12:36PM EDT | 210.00 | 82.49 | 62.90 | 65.40 | 0.00 | - | 2 | 0 | 0.00% |
| EL240816P00215000 | 2023-06-26 3:58PM EDT | 215.00 | 32.60 | 41.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00220000 | 2023-10-31 9:37AM EDT | 220.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00230000 | 2023-08-17 1:17PM EDT | 230.00 | 67.50 | 72.00 | 76.10 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00235000 | 2023-08-17 12:23PM EDT | 235.00 | 71.40 | 77.00 | 81.50 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00245000 | 2023-08-29 11:36AM EDT | 245.00 | 87.09 | 100.90 | 105.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00290000 | 2023-08-29 11:04AM EDT | 290.00 | 132.00 | 145.70 | 150.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.