The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018C00100000 | 2024-06-12 3:51PM EDT | 100.00 | 19.16 | 18.40 | 19.00 | 0.00 | - | 1 | 16 | 42.59% |
| EL241018C00105000 | 2024-06-13 12:06PM EDT | 105.00 | 15.34 | 15.10 | 17.30 | 0.00 | - | 5 | 17 | 48.29% |
| EL241018C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 12.30 | 12.20 | 14.20 | -0.55 | -4.28% | 4 | 22 | 46.45% |
| EL241018C00115000 | 2024-06-14 12:06PM EDT | 115.00 | 9.70 | 9.60 | 9.80 | -0.80 | -7.62% | 22 | 121 | 38.62% |
| EL241018C00120000 | 2024-06-14 2:55PM EDT | 120.00 | 7.45 | 7.40 | 7.70 | -0.46 | -5.82% | 32 | 126 | 38.27% |
| EL241018C00125000 | 2024-06-14 1:55PM EDT | 125.00 | 5.60 | 5.60 | 5.80 | -0.40 | -6.67% | 7 | 158 | 37.32% |
| EL241018C00130000 | 2024-06-14 11:57AM EDT | 130.00 | 4.20 | 4.20 | 4.40 | -0.10 | -2.33% | 2 | 340 | 37.04% |
| EL241018C00135000 | 2024-06-14 3:00PM EDT | 135.00 | 3.13 | 3.10 | 3.30 | -0.12 | -3.69% | 10 | 582 | 36.84% |
| EL241018C00140000 | 2024-06-14 3:01PM EDT | 140.00 | 2.37 | 2.30 | 2.45 | 0.00 | - | 3 | 162 | 36.68% |
| EL241018C00145000 | 2024-06-14 2:20PM EDT | 145.00 | 1.68 | 1.65 | 1.85 | +0.03 | +1.82% | 3 | 399 | 36.87% |
| EL241018C00150000 | 2024-06-14 3:08PM EDT | 150.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 7 | 258 | 36.76% |
| EL241018C00155000 | 2024-06-14 10:44AM EDT | 155.00 | 0.95 | 0.85 | 1.00 | +0.04 | +4.40% | 1 | 193 | 36.87% |
| EL241018C00160000 | 2024-06-10 1:22PM EDT | 160.00 | 1.14 | 0.60 | 0.75 | 0.00 | - | 1 | 600 | 37.11% |
| EL241018C00165000 | 2024-06-13 3:13PM EDT | 165.00 | 0.51 | 0.45 | 0.60 | +0.01 | +2.00% | 5 | 1,206 | 37.82% |
| EL241018C00170000 | 2024-06-07 10:14AM EDT | 170.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 2 | 676 | 39.48% |
| EL241018C00175000 | 2024-06-14 11:04AM EDT | 175.00 | 0.35 | 0.10 | 0.65 | -0.10 | -22.22% | 12 | 267 | 43.02% |
| EL241018C00180000 | 2024-06-13 11:01AM EDT | 180.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 37 | 43.77% |
| EL241018C00185000 | 2024-05-28 12:58PM EDT | 185.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 4 | 80 | 47.22% |
| EL241018C00190000 | 2024-06-11 11:46AM EDT | 190.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 53 | 49.22% |
| EL241018C00195000 | 2024-06-07 12:45PM EDT | 195.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 11 | 52.49% |
| EL241018C00200000 | 2024-06-13 1:05PM EDT | 200.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 103 | 278 | 47.75% |
| EL241018C00205000 | 2024-06-03 9:30AM EDT | 205.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 56.20% |
| EL241018C00210000 | 2024-05-10 3:53PM EDT | 210.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 151 | 53.08% |
| EL241018C00215000 | 2024-04-24 10:30AM EDT | 215.00 | 1.45 | 0.05 | 0.45 | 0.00 | - | 71 | 114 | 50.05% |
| EL241018C00220000 | 2024-05-01 2:57PM EDT | 220.00 | 0.68 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 50.78% |
| EL241018C00230000 | 2024-05-01 3:03PM EDT | 230.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 52.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018P00065000 | 2024-06-10 2:24PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | - | 1 | 54.74% |
| EL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018P00075000 | 2024-05-06 2:42PM EDT | 75.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | - | 1 | 56.40% |
| EL241018P00080000 | 2024-06-10 12:43PM EDT | 80.00 | 0.45 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 41.36% |
| EL241018P00085000 | 2024-06-13 3:05PM EDT | 85.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 1 | 9 | 39.28% |
| EL241018P00090000 | 2024-06-13 10:15AM EDT | 90.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 2 | 69 | 37.72% |
| EL241018P00095000 | 2024-06-14 1:37PM EDT | 95.00 | 2.40 | 2.30 | 2.50 | +0.10 | +4.35% | 10 | 254 | 36.73% |
| EL241018P00100000 | 2024-06-14 12:29PM EDT | 100.00 | 3.50 | 3.40 | 3.70 | +0.40 | +12.90% | 8 | 463 | 35.99% |
| EL241018P00105000 | 2024-06-14 11:45AM EDT | 105.00 | 5.00 | 4.90 | 5.20 | +0.43 | +9.41% | 5 | 401 | 34.99% |
| EL241018P00110000 | 2024-06-14 3:30PM EDT | 110.00 | 7.00 | 6.80 | 7.10 | +0.20 | +2.94% | 73 | 630 | 34.04% |
| EL241018P00115000 | 2024-06-14 3:29PM EDT | 115.00 | 9.40 | 9.20 | 9.40 | +0.80 | +9.30% | 24 | 2,800 | 33.01% |
| EL241018P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 12.10 | 12.00 | 12.30 | +0.45 | +3.86% | 21 | 804 | 32.61% |
| EL241018P00125000 | 2024-06-14 3:39PM EDT | 125.00 | 15.40 | 13.50 | 15.60 | +0.90 | +6.21% | 121 | 1,090 | 32.15% |
| EL241018P00130000 | 2024-06-13 3:35PM EDT | 130.00 | 18.65 | 17.30 | 20.80 | 0.00 | - | 1 | 188 | 38.33% |
| EL241018P00135000 | 2024-06-13 1:03PM EDT | 135.00 | 23.00 | 22.60 | 23.70 | +1.45 | +6.73% | 1 | 116 | 33.46% |
| EL241018P00140000 | 2024-06-11 10:57AM EDT | 140.00 | 23.88 | 26.70 | 27.60 | 0.00 | - | 1 | 867 | 31.19% |
| EL241018P00145000 | 2024-06-14 9:54AM EDT | 145.00 | 31.22 | 30.00 | 32.90 | +1.22 | +4.07% | 12 | 263 | 36.59% |
| EL241018P00150000 | 2024-06-12 11:50AM EDT | 150.00 | 34.10 | 35.10 | 36.70 | 0.00 | - | 23 | 297 | 30.23% |
| EL241018P00155000 | 2024-06-14 1:16PM EDT | 155.00 | 41.06 | 39.40 | 42.90 | +0.56 | +1.38% | 1 | 18 | 43.04% |
| EL241018P00160000 | 2024-06-14 12:14PM EDT | 160.00 | 46.10 | 44.40 | 46.90 | +4.06 | +9.66% | 1 | 1 | 37.70% |
| EL241018P00165000 | 2024-06-12 11:35AM EDT | 165.00 | 47.90 | 49.30 | 52.10 | 0.00 | - | 2 | 0 | 42.24% |
| EL241018P00170000 | 2024-06-13 9:50AM EDT | 170.00 | 54.96 | 54.80 | 57.90 | 0.00 | - | 1 | 1 | 51.48% |
| EL241018P00175000 | 2024-06-07 11:46AM EDT | 175.00 | 53.40 | 59.60 | 63.00 | 0.00 | - | 2 | 0 | 54.79% |
| EL241018P00180000 | 2024-06-07 10:36AM EDT | 180.00 | 58.30 | 64.30 | 67.30 | 0.00 | - | 3 | 0 | 51.32% |
| EL241018P00185000 | 2024-06-10 11:43AM EDT | 185.00 | 66.00 | 69.30 | 72.90 | 0.00 | - | 1 | 0 | 58.81% |
| EL241018P00190000 | 2024-05-07 12:31PM EDT | 190.00 | 59.80 | 64.60 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.