The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 52.10 | 43.90 | 47.30 | 0.00 | - | - | 1 | 58.33% |
| EL250620C00090000 | 2024-05-28 3:04PM EDT | 90.00 | 43.20 | 37.70 | 41.00 | 0.00 | - | 1 | 2 | 53.78% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 36.20 | 40.00 | 0.00 | - | - | 1 | 53.81% |
| EL250620C00100000 | 2024-06-07 1:01PM EDT | 100.00 | 29.80 | 30.90 | 32.20 | -4.00 | -11.83% | 9 | 11 | 45.94% |
| EL250620C00110000 | 2024-05-21 12:37PM EDT | 110.00 | 33.60 | 24.90 | 26.30 | 0.00 | - | 1 | 2 | 44.46% |
| EL250620C00120000 | 2024-06-07 1:34PM EDT | 120.00 | 20.65 | 19.80 | 20.60 | -1.85 | -8.22% | 3 | 10 | 41.97% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 125.00 | 27.70 | 19.50 | 22.50 | 0.00 | - | 1 | 2 | 50.03% |
| EL250620C00130000 | 2024-05-29 3:56PM EDT | 130.00 | 16.80 | 15.50 | 16.20 | 0.00 | - | 1 | 7 | 40.80% |
| EL250620C00135000 | 2024-06-07 3:21PM EDT | 135.00 | 14.10 | 13.60 | 14.20 | -3.00 | -17.54% | 35 | 10 | 40.09% |
| EL250620C00140000 | 2024-05-29 3:24PM EDT | 140.00 | 12.90 | 11.90 | 12.50 | 0.00 | - | 2 | 148 | 39.67% |
| EL250620C00145000 | 2024-06-07 3:01PM EDT | 145.00 | 10.80 | 10.40 | 10.90 | -3.16 | -22.64% | 34 | 122 | 39.12% |
| EL250620C00150000 | 2024-06-05 10:35AM EDT | 150.00 | 10.40 | 9.00 | 9.60 | 0.00 | - | 7 | 248 | 38.90% |
| EL250620C00155000 | 2024-06-07 12:58PM EDT | 155.00 | 8.40 | 7.80 | 8.40 | -0.80 | -8.70% | 4 | 69 | 38.61% |
| EL250620C00160000 | 2024-05-16 12:47PM EDT | 160.00 | 15.00 | 6.80 | 7.30 | 0.00 | - | 1 | 13 | 38.26% |
| EL250620C00165000 | 2024-05-29 11:06AM EDT | 165.00 | 6.90 | 4.00 | 6.40 | 0.00 | - | 4 | 80 | 38.12% |
| EL250620C00170000 | 2024-05-29 11:06AM EDT | 170.00 | 6.00 | 5.00 | 5.60 | 0.00 | - | 4 | 92 | 37.97% |
| EL250620C00175000 | 2024-05-30 12:18PM EDT | 175.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 2 | 47 | 37.85% |
| EL250620C00180000 | 2024-06-07 9:48AM EDT | 180.00 | 4.70 | 3.80 | 4.20 | +0.40 | +9.30% | 1 | 1,003 | 37.49% |
| EL250620C00185000 | 2024-06-05 2:02PM EDT | 185.00 | 4.00 | 2.15 | 3.70 | 0.00 | - | 2 | 97 | 37.50% |
| EL250620C00190000 | 2024-06-06 10:06AM EDT | 190.00 | 3.70 | 0.85 | 3.20 | 0.00 | - | 1 | 7 | 37.31% |
| EL250620C00195000 | 2024-06-06 12:02PM EDT | 195.00 | 3.20 | 2.45 | 4.30 | 0.00 | - | 9 | 243 | 42.25% |
| EL250620C00200000 | 2024-05-29 11:47AM EDT | 200.00 | 2.65 | 2.10 | 2.40 | 0.00 | - | 1 | 6 | 37.02% |
| EL250620C00210000 | 2024-06-03 12:15PM EDT | 210.00 | 2.15 | 1.60 | 2.15 | 0.00 | - | 1 | 42 | 38.38% |
| EL250620C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.70 | 1.15 | 1.45 | 0.00 | - | 1 | 8 | 37.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00070000 | 2024-05-24 3:50PM EDT | 70.00 | 1.17 | 1.60 | 2.90 | 0.00 | - | 1 | 5 | 47.68% |
| EL250620P00075000 | 2024-05-29 9:32AM EDT | 75.00 | 2.35 | 2.20 | 4.00 | 0.00 | - | 1 | 3 | 47.87% |
| EL250620P00080000 | 2024-06-05 10:27AM EDT | 80.00 | 2.95 | 2.95 | 5.30 | 0.00 | - | 40 | 46 | 47.97% |
| EL250620P00085000 | 2024-05-23 3:12PM EDT | 85.00 | 3.70 | 3.80 | 6.20 | 0.00 | - | 2 | 3 | 46.05% |
| EL250620P00090000 | 2024-06-06 11:37AM EDT | 90.00 | 4.60 | 4.90 | 7.20 | 0.00 | - | 1 | 319 | 44.16% |
| EL250620P00095000 | 2024-06-04 2:56PM EDT | 95.00 | 6.00 | 6.10 | 8.40 | 0.00 | - | 10 | 39 | 42.55% |
| EL250620P00100000 | 2024-06-04 2:59PM EDT | 100.00 | 7.20 | 7.50 | 8.10 | 0.00 | - | 5 | 496 | 36.78% |
| EL250620P00105000 | 2024-06-07 11:21AM EDT | 105.00 | 9.10 | 9.20 | 11.40 | 0.00 | - | 1 | 56 | 39.82% |
| EL250620P00110000 | 2024-06-07 3:59PM EDT | 110.00 | 11.30 | 11.00 | 11.40 | +0.90 | +8.65% | 35 | 333 | 34.57% |
| EL250620P00115000 | 2024-05-30 3:20PM EDT | 115.00 | 13.80 | 13.10 | 13.80 | 0.00 | - | 1 | 161 | 34.44% |
| EL250620P00120000 | 2024-05-29 2:56PM EDT | 120.00 | 15.70 | 15.40 | 15.90 | 0.00 | - | 1 | 741 | 33.18% |
| EL250620P00125000 | 2024-06-06 10:39AM EDT | 125.00 | 17.20 | 17.90 | 20.50 | 0.00 | - | 34 | 257 | 36.60% |
| EL250620P00130000 | 2024-06-03 10:47AM EDT | 130.00 | 19.30 | 20.60 | 23.00 | 0.00 | - | 10 | 188 | 35.25% |
| EL250620P00135000 | 2024-06-07 3:18PM EDT | 135.00 | 24.20 | 23.60 | 24.90 | +2.00 | +9.01% | 1 | 158 | 32.23% |
| EL250620P00140000 | 2024-05-23 11:14AM EDT | 140.00 | 23.45 | 26.80 | 28.70 | 0.00 | - | 300 | 372 | 32.72% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 19.30 | 30.30 | 31.50 | 0.00 | - | - | 3,000 | 30.63% |
| EL250620P00150000 | 2024-06-06 3:44PM EDT | 150.00 | 32.22 | 33.90 | 36.00 | 0.00 | - | - | 3 | 31.93% |
| EL250620P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 41.60 | 42.60 | 0.00 | - | - | 1 | 27.32% |
© 2024 Yahoo. All rights reserved.