The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 2024-05-24 | 12.00 | 13.30 | 16.90 | 0.00 | - | - | 1 | 58.40% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 13.85 | 13.30 | 16.90 | 0.00 | - | - | 1 | 73.12% |
| EL240621C00120000 | 2024-05-17 10:54AM EDT | 2024-06-21 | 16.50 | 14.70 | 17.40 | -2.22 | -11.86% | 8 | 64 | 50.55% |
| EL240719C00120000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 17.00 | 15.00 | 17.90 | 0.00 | - | 2 | 210 | 40.75% |
| EL240816C00120000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 20.79 | 16.50 | 18.30 | 0.00 | - | 1 | 64 | 35.88% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 2024-10-18 | 27.00 | 21.30 | 23.90 | 0.00 | - | 1 | 3 | 46.92% |
| EL250117C00120000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 26.20 | 25.10 | 25.60 | -2.40 | -8.39% | 13 | 38 | 41.62% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 27.70 | 29.00 | 32.00 | 0.00 | - | - | 1 | 45.45% |
| EL260116C00120000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 33.00 | 34.50 | 35.80 | 0.00 | - | 1 | 14 | 42.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00120000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 0.10 | 0.05 | 1.30 | 0.00 | - | 2 | 87 | 69.34% |
| EL240531P00120000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 4 | 80 | 36.48% |
| EL240607P00120000 | 2024-05-16 1:55PM EDT | 2024-06-07 | 0.21 | 0.15 | 0.30 | 0.00 | - | 51 | 79 | 32.52% |
| EL240614P00120000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 0.35 | 0.35 | 0.50 | -0.22 | -38.60% | 8 | 66 | 31.93% |
| EL240621P00120000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.00 | +0.22 | +61.11% | 33 | 1,348 | 6.25% |
| EL240628P00120000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 1.05 | 0.45 | 0.70 | 0.00 | - | 12 | 43 | 28.61% |
| EL240719P00120000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.33 | 1.25 | 1.40 | +0.33 | +33.00% | 6 | 1,036 | 29.24% |
| EL240816P00120000 | 2024-05-16 10:15AM EDT | 2024-08-16 | 2.07 | 2.15 | 2.25 | +0.32 | +18.29% | 1 | 799 | 29.24% |
| EL241018P00120000 | 2024-05-16 2:56PM EDT | 2024-10-18 | 4.40 | 5.00 | 5.20 | 0.00 | - | 1 | 688 | 33.57% |
| EL250117P00120000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 7.20 | 8.00 | 8.30 | 0.00 | - | 5 | 1,030 | 34.99% |
| EL250620P00120000 | 2024-05-17 12:12PM EDT | 2025-06-20 | 11.80 | 11.70 | 12.60 | +0.70 | +6.31% | 5 | 415 | 36.17% |
| EL260116P00120000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 14.30 | 15.10 | 15.90 | 0.00 | - | 1 | 1,262 | 34.64% |
© 2024 Yahoo. All rights reserved.