The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 235.57% |
| EL250117C00060000 | 2024-06-03 1:31PM EDT | 60.00 | 64.86 | 59.90 | 63.90 | 0.00 | - | 2 | 6 | 62.60% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 168.80% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 146.95% |
| EL250117C00090000 | 2024-06-07 10:37AM EDT | 90.00 | 36.30 | 34.70 | 36.30 | -4.30 | -10.59% | 1 | 20 | 51.98% |
| EL250117C00095000 | 2024-05-07 2:19PM EDT | 95.00 | 39.10 | 33.40 | 34.00 | 0.00 | - | 1 | 7 | 54.71% |
| EL250117C00100000 | 2024-06-07 3:45PM EDT | 100.00 | 27.30 | 27.00 | 27.60 | -2.00 | -6.83% | 4 | 136 | 44.53% |
| EL250117C00105000 | 2024-06-07 2:12PM EDT | 105.00 | 23.75 | 23.60 | 24.10 | -0.65 | -2.66% | 2 | 67 | 43.18% |
| EL250117C00110000 | 2024-05-17 3:18PM EDT | 110.00 | 32.50 | 20.40 | 20.90 | 0.00 | - | 1 | 66 | 42.11% |
| EL250117C00115000 | 2024-05-15 3:59PM EDT | 115.00 | 29.90 | 17.50 | 18.20 | 0.00 | - | 1 | 29 | 41.79% |
| EL250117C00120000 | 2024-06-07 1:18PM EDT | 120.00 | 15.36 | 14.90 | 15.30 | -3.24 | -17.42% | 2 | 64 | 40.25% |
| EL250117C00125000 | 2024-06-07 1:18PM EDT | 125.00 | 12.96 | 12.50 | 12.90 | -1.36 | -9.50% | 4 | 109 | 39.40% |
| EL250117C00130000 | 2024-06-07 9:30AM EDT | 130.00 | 10.66 | 10.50 | 10.80 | -1.36 | -11.31% | 5 | 159 | 38.71% |
| EL250117C00135000 | 2024-06-03 11:25AM EDT | 135.00 | 10.70 | 8.70 | 9.00 | 0.00 | - | 14 | 281 | 38.18% |
| EL250117C00140000 | 2024-06-07 10:27AM EDT | 140.00 | 7.90 | 7.10 | 7.50 | -1.10 | -12.22% | 1 | 2,395 | 37.85% |
| EL250117C00145000 | 2024-06-03 3:27PM EDT | 145.00 | 7.46 | 5.80 | 6.20 | 0.00 | - | 1 | 631 | 37.53% |
| EL250117C00150000 | 2024-06-06 3:29PM EDT | 150.00 | 5.90 | 4.70 | 5.10 | 0.00 | - | 3 | 537 | 37.24% |
| EL250117C00155000 | 2024-06-05 10:44AM EDT | 155.00 | 4.70 | 3.80 | 4.20 | 0.00 | - | 1 | 553 | 37.07% |
| EL250117C00160000 | 2024-06-05 12:23PM EDT | 160.00 | 3.94 | 3.10 | 3.30 | 0.00 | - | 10 | 1,612 | 36.37% |
| EL250117C00165000 | 2024-05-30 9:54AM EDT | 165.00 | 2.80 | 2.50 | 2.80 | 0.00 | - | 6 | 662 | 36.71% |
| EL250117C00170000 | 2024-06-07 1:33PM EDT | 170.00 | 2.10 | 2.00 | 2.30 | -0.63 | -23.08% | 8 | 681 | 36.68% |
| EL250117C00175000 | 2024-06-06 1:24PM EDT | 175.00 | 2.20 | 1.65 | 1.90 | 0.00 | - | 3 | 887 | 36.73% |
| EL250117C00180000 | 2024-06-05 10:00AM EDT | 180.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 1 | 1,028 | 36.68% |
| EL250117C00185000 | 2024-06-06 3:58PM EDT | 185.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 1,355 | 36.88% |
| EL250117C00190000 | 2024-06-05 2:51PM EDT | 190.00 | 1.17 | 0.85 | 1.10 | 0.00 | - | 1 | 561 | 37.13% |
| EL250117C00195000 | 2024-05-29 3:58PM EDT | 195.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 248 | 37.12% |
| EL250117C00200000 | 2024-05-31 12:08PM EDT | 200.00 | 0.75 | 0.55 | 0.85 | -0.20 | -21.05% | 1 | 678 | 38.16% |
| EL250117C00205000 | 2024-05-29 3:58PM EDT | 205.00 | 0.65 | 0.50 | 1.00 | 0.00 | - | 1 | 775 | 40.85% |
| EL250117C00210000 | 2024-06-03 10:58AM EDT | 210.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 2 | 188 | 41.36% |
| EL250117C00215000 | 2024-05-29 1:01PM EDT | 215.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 2 | 101 | 40.75% |
| EL250117C00220000 | 2024-05-29 3:57PM EDT | 220.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 5 | 98 | 40.87% |
| EL250117C00225000 | 2024-06-04 10:54AM EDT | 225.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 5 | 165 | 42.07% |
| EL250117C00230000 | 2024-06-04 3:51PM EDT | 230.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 1 | 166 | 41.94% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.10 | 0.60 | 0.00 | - | 2 | 144 | 44.34% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 1 | 85 | 44.78% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| EL250117C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 10 | 187 | 46.14% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 50.34% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 47.34% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-05-21 2:56PM EDT | 270.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 128 | 48.34% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 50.88% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 52.59% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 56.59% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 51.07% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 126 | 53.81% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 59.33% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 58.25% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 64.72% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 58.84% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 73.93% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 60.69% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 75.90% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 81.35% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 72.10% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 62.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 269 | 25.00% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 2 | 511 | 55.32% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.15 | 0.95 | 0.00 | - | 2 | 39 | 51.34% |
| EL250117P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 0.40 | 0.25 | 1.90 | 0.00 | - | 6 | 41 | 54.77% |
| EL250117P00075000 | 2024-05-30 2:54PM EDT | 75.00 | 1.02 | 0.40 | 1.55 | 0.00 | - | 502 | 1,208 | 46.46% |
| EL250117P00080000 | 2024-06-07 3:58PM EDT | 80.00 | 1.30 | 1.20 | 1.40 | -0.05 | -3.70% | 404 | 153 | 40.23% |
| EL250117P00085000 | 2024-06-07 3:39PM EDT | 85.00 | 1.80 | 1.75 | 1.95 | +0.44 | +32.35% | 251 | 1,846 | 39.08% |
| EL250117P00090000 | 2024-06-07 3:20PM EDT | 90.00 | 2.60 | 2.50 | 2.65 | +0.15 | +6.12% | 5 | 623 | 37.93% |
| EL250117P00095000 | 2024-06-05 1:23PM EDT | 95.00 | 3.35 | 3.40 | 3.60 | 0.00 | - | 1 | 577 | 37.10% |
| EL250117P00100000 | 2024-06-05 11:37AM EDT | 100.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 1 | 2,158 | 36.37% |
| EL250117P00105000 | 2024-05-29 3:40PM EDT | 105.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 74 | 898 | 35.47% |
| EL250117P00110000 | 2024-06-06 11:06AM EDT | 110.00 | 7.00 | 7.60 | 9.40 | 0.00 | - | 10 | 1,629 | 39.11% |
| EL250117P00115000 | 2024-06-06 12:23PM EDT | 115.00 | 8.70 | 9.50 | 9.80 | 0.00 | - | 1 | 1,054 | 33.66% |
| EL250117P00120000 | 2024-06-07 12:48PM EDT | 120.00 | 12.05 | 11.70 | 12.10 | +1.15 | +10.55% | 3 | 1,046 | 32.92% |
| EL250117P00125000 | 2024-06-06 12:19PM EDT | 125.00 | 13.00 | 14.30 | 14.70 | 0.00 | - | 1 | 739 | 32.17% |
| EL250117P00130000 | 2024-06-06 1:39PM EDT | 130.00 | 17.49 | 17.10 | 19.00 | +1.99 | +12.84% | 4 | 2,078 | 35.18% |
| EL250117P00135000 | 2024-06-06 1:44PM EDT | 135.00 | 18.40 | 20.20 | 20.80 | 0.00 | - | 5 | 1,618 | 30.63% |
| EL250117P00140000 | 2024-06-05 12:14PM EDT | 140.00 | 23.16 | 23.70 | 24.30 | +0.53 | +2.34% | 1 | 2,375 | 29.90% |
| EL250117P00145000 | 2024-06-03 10:06AM EDT | 145.00 | 26.82 | 27.40 | 28.10 | +2.07 | +8.36% | 1 | 446 | 29.27% |
| EL250117P00150000 | 2024-06-03 2:03PM EDT | 150.00 | 29.26 | 31.30 | 33.00 | 0.00 | - | 21 | 1,038 | 31.82% |
| EL250117P00155000 | 2024-05-30 11:42AM EDT | 155.00 | 35.59 | 35.50 | 37.80 | 0.00 | - | 1 | 837 | 33.78% |
| EL250117P00160000 | 2024-06-07 12:47PM EDT | 160.00 | 39.92 | 39.90 | 40.50 | -0.62 | -1.53% | 2 | 1,253 | 25.56% |
| EL250117P00165000 | 2024-06-07 12:41PM EDT | 165.00 | 44.35 | 43.60 | 46.60 | +2.10 | +4.97% | 1 | 981 | 33.55% |
| EL250117P00170000 | 2024-06-07 9:54AM EDT | 170.00 | 48.50 | 47.60 | 51.60 | +2.10 | +4.53% | 1 | 358 | 35.65% |
| EL250117P00175000 | 2024-06-03 12:16PM EDT | 175.00 | 51.41 | 52.50 | 56.00 | 0.00 | - | 3 | 341 | 34.45% |
| EL250117P00180000 | 2024-06-03 11:14AM EDT | 180.00 | 56.00 | 57.50 | 61.50 | 0.00 | - | 2 | 20 | 39.05% |
| EL250117P00185000 | 2024-06-07 9:34AM EDT | 185.00 | 63.50 | 62.70 | 66.50 | +1.30 | +2.09% | 3 | 6 | 40.87% |
| EL250117P00190000 | 2024-06-06 2:24PM EDT | 190.00 | 67.60 | 67.50 | 71.40 | 0.00 | - | 34 | 10 | 42.07% |
| EL250117P00195000 | 2024-06-06 2:48PM EDT | 195.00 | 70.10 | 72.20 | 77.00 | 0.00 | - | 27 | 2 | 46.92% |
| EL250117P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 67.50 | 74.10 | 79.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 82.50 | 86.50 | 0.00 | - | 1 | 0 | 47.46% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 0.00% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2024-06-06 3:51PM EDT | 230.00 | 106.72 | 107.50 | 110.70 | 0.00 | - | 3 | 6 | 48.90% |
| EL250117P00235000 | 2024-06-06 3:51PM EDT | 235.00 | 111.75 | 112.50 | 116.40 | 0.00 | - | 3 | 20 | 55.16% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 94.38% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.