The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 2024-05-24 | 8.00 | 8.00 | 11.90 | 0.00 | - | 1 | 6 | 80.35% |
| EL240531C00125000 | 2024-05-15 12:19PM EDT | 2024-05-31 | 12.70 | 8.70 | 12.20 | 0.00 | - | 1 | 34 | 60.47% |
| EL240607C00125000 | 2024-05-16 12:48PM EDT | 2024-06-07 | 14.50 | 9.90 | 11.10 | 0.00 | - | 1 | 11 | 37.87% |
| EL240614C00125000 | 2024-05-14 10:26AM EDT | 2024-06-14 | 11.20 | 10.30 | 11.20 | 0.00 | - | 1 | 0 | 33.77% |
| EL240621C00125000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 7.10 | 10.80 | 12.30 | 0.00 | - | 2 | 209 | 39.01% |
| EL240719C00125000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 11.10 | 11.60 | 13.30 | 0.00 | - | 1 | 36 | 34.55% |
| EL240816C00125000 | 2024-05-09 9:46AM EDT | 2024-08-16 | 11.20 | 13.60 | 15.50 | 0.00 | - | 2 | 130 | 38.21% |
| EL241018C00125000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 14.77 | 17.40 | 19.90 | 0.00 | - | 20 | 32 | 43.26% |
| EL250117C00125000 | 2024-05-17 3:06PM EDT | 2025-01-17 | 22.65 | 22.00 | 22.90 | +0.05 | +0.22% | 9 | 66 | 41.66% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 26.80 | 28.70 | 0.00 | - | 1 | 2 | 43.77% |
| EL260116C00125000 | 2024-05-13 9:45AM EDT | 2026-01-16 | 31.60 | 30.50 | 35.00 | 0.00 | - | 2 | 48 | 45.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00125000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.25 | -0.05 | -29.41% | 5 | 54 | 38.57% |
| EL240531P00125000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 11 | 87 | 29.69% |
| EL240607P00125000 | 2024-05-16 2:15PM EDT | 2024-06-07 | 0.40 | 0.55 | 0.65 | 0.00 | - | 23 | 60 | 29.08% |
| EL240614P00125000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 0.90 | 0.90 | 1.05 | -0.10 | -10.00% | 11 | 55 | 29.74% |
| EL240621P00125000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.35 | +0.37 | +44.58% | 21 | 1,004 | 29.33% |
| EL240628P00125000 | 2024-05-16 10:55AM EDT | 2024-06-28 | 1.19 | 0.95 | 1.90 | -0.34 | -22.22% | 8 | 28 | 30.98% |
| EL240719P00125000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.40 | +0.60 | +34.29% | 181 | 1,709 | 28.23% |
| EL240816P00125000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.50 | +0.65 | +24.53% | 7 | 872 | 28.54% |
| EL241018P00125000 | 2024-05-14 1:59PM EDT | 2024-10-18 | 7.10 | 6.70 | 6.90 | 0.00 | - | 29 | 843 | 33.07% |
| EL250117P00125000 | 2024-05-16 1:15PM EDT | 2025-01-17 | 8.80 | 9.80 | 10.50 | 0.00 | - | 5 | 728 | 35.18% |
| EL250620P00125000 | 2024-05-17 12:01PM EDT | 2025-06-20 | 13.90 | 13.80 | 15.70 | +1.00 | +7.75% | 4 | 116 | 37.56% |
| EL260116P00125000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 16.10 | 17.00 | 18.00 | 0.00 | - | 7 | 115 | 33.98% |
© 2024 Yahoo. All rights reserved.