The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00135000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 1.95 | 1.90 | 2.00 | -2.65 | -57.61% | 25 | 64 | 28.49% |
| EL240531C00135000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 2.70 | 2.55 | 2.75 | -2.60 | -49.06% | 7 | 51 | 27.27% |
| EL240607C00135000 | 2024-05-17 11:46AM EDT | 2024-06-07 | 3.74 | 3.10 | 3.40 | -2.26 | -37.67% | 24 | 17 | 27.30% |
| EL240614C00135000 | 2024-05-17 10:30AM EDT | 2024-06-14 | 4.80 | 3.90 | 4.20 | +0.10 | +2.13% | 2 | 17 | 29.02% |
| EL240621C00135000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 4.80 | 4.40 | 4.60 | -2.40 | -33.33% | 114 | 591 | 28.36% |
| EL240719C00135000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.60 | -1.80 | -21.95% | 11 | 1,073 | 30.09% |
| EL240816C00135000 | 2024-05-17 1:04PM EDT | 2024-08-16 | 8.70 | 8.00 | 8.30 | -1.90 | -17.92% | 3 | 179 | 31.38% |
| EL241018C00135000 | 2024-05-14 10:38AM EDT | 2024-10-18 | 13.05 | 10.60 | 13.90 | 0.00 | - | 1 | 124 | 40.23% |
| EL250117C00135000 | 2024-05-14 9:34AM EDT | 2025-01-17 | 17.50 | 16.70 | 17.10 | 0.00 | - | 2 | 266 | 39.23% |
| EL250620C00135000 | 2024-05-15 10:23AM EDT | 2025-06-20 | 23.48 | 22.00 | 24.70 | 0.00 | - | 1 | 8 | 44.51% |
| EL260116C00135000 | 2024-05-17 11:44AM EDT | 2026-01-16 | 28.50 | 27.30 | 29.70 | +0.50 | +1.79% | 1 | 36 | 43.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00135000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 2.05 | 1.95 | 2.05 | +1.18 | +135.63% | 19 | 118 | 25.81% |
| EL240531P00135000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 2.74 | 2.55 | 3.30 | +0.59 | +27.44% | 2 | 19 | 30.13% |
| EL240607P00135000 | 2024-05-17 1:39PM EDT | 2024-06-07 | 3.26 | 3.50 | 3.80 | +1.02 | +45.54% | 5 | 28 | 28.47% |
| EL240614P00135000 | 2024-05-17 11:56AM EDT | 2024-06-14 | 4.10 | 4.10 | 4.50 | +1.25 | +43.86% | 3 | 23 | 29.36% |
| EL240621P00135000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.90 | +1.32 | +40.24% | 88 | 1,114 | 28.66% |
| EL240719P00135000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 6.20 | 6.00 | 6.20 | +1.60 | +34.78% | 26 | 977 | 27.19% |
| EL240816P00135000 | 2024-05-17 12:46PM EDT | 2024-08-16 | 6.90 | 7.10 | 7.40 | +0.02 | +0.29% | 6 | 990 | 27.10% |
| EL241018P00135000 | 2024-05-17 10:45AM EDT | 2024-10-18 | 10.60 | 10.90 | 11.20 | -0.60 | -5.36% | 19 | 90 | 31.75% |
| EL250117P00135000 | 2024-05-16 12:56PM EDT | 2025-01-17 | 13.00 | 14.20 | 15.00 | 0.00 | - | 8 | 1,585 | 33.86% |
| EL250620P00135000 | 2024-05-17 1:17PM EDT | 2025-06-20 | 18.20 | 16.90 | 19.10 | +1.00 | +5.81% | 4 | 147 | 33.92% |
| EL260116P00135000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.60 | 21.70 | 22.70 | 0.00 | - | 1 | 103 | 32.74% |
© 2024 Yahoo. All rights reserved.