The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250321C00090000 | 2024-05-21 1:36PM EDT | 90.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EL250321C00100000 | 2024-05-30 3:43PM EDT | 100.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| EL250321C00115000 | 2024-05-20 10:30AM EDT | 115.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250321C00120000 | 2024-05-21 3:23PM EDT | 120.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250321C00125000 | 2024-05-30 9:30AM EDT | 125.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| EL250321C00130000 | 2024-05-30 12:46PM EDT | 130.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| EL250321C00135000 | 2024-05-30 9:30AM EDT | 135.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| EL250321C00140000 | 2024-05-30 12:16PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 114 | 80 | 3.13% |
| EL250321C00145000 | 2024-05-16 10:07AM EDT | 145.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| EL250321C00150000 | 2024-05-31 11:28AM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| EL250321C00155000 | 2024-05-30 12:46PM EDT | 155.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| EL250321C00165000 | 2024-05-31 2:52PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| EL250321C00170000 | 2024-05-23 12:29PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EL250321C00175000 | 2024-05-28 10:40AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| EL250321C00180000 | 2024-05-20 3:57PM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EL250321C00185000 | 2024-05-21 1:18PM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| EL250321C00195000 | 2024-05-21 11:33AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EL250321C00200000 | 2024-05-23 10:59AM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250321P00075000 | 2024-05-24 10:47AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EL250321P00080000 | 2024-05-29 10:08AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| EL250321P00090000 | 2024-05-28 12:20PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 233 | 294 | 6.25% |
| EL250321P00095000 | 2024-05-30 9:30AM EDT | 95.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| EL250321P00100000 | 2024-05-28 11:01AM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| EL250321P00105000 | 2024-05-31 12:45PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 350 | 652 | 3.13% |
| EL250321P00110000 | 2024-05-31 12:50PM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 3.13% |
| EL250321P00115000 | 2024-05-28 11:39AM EDT | 115.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 400 | 658 | 1.56% |
| EL250321P00120000 | 2024-05-16 3:35PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| EL250321P00125000 | 2024-05-20 10:32AM EDT | 125.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250321P00130000 | 2024-05-22 9:49AM EDT | 130.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250321P00135000 | 2024-05-30 1:38PM EDT | 135.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250321P00140000 | 2024-05-16 3:31PM EDT | 140.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EL250321P00145000 | 2024-05-16 10:07AM EDT | 145.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250321P00165000 | 2024-05-30 1:20PM EDT | 165.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL250321P00170000 | 2024-05-20 10:23AM EDT | 170.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.