The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00145000 | 2024-05-17 2:40PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.38 | -71.70% | 12 | 52 | 35.25% |
| EL240531C00145000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | -0.64 | -68.09% | 3 | 179 | 27.49% |
| EL240607C00145000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 0.56 | 0.45 | 0.60 | -0.79 | -58.52% | 5 | 274 | 27.25% |
| EL240614C00145000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 0.95 | 0.85 | 1.05 | -0.83 | -46.63% | 8 | 41 | 28.49% |
| EL240621C00145000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.18 | 1.15 | 1.30 | -1.22 | -50.83% | 416 | 769 | 27.64% |
| EL240719C00145000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 2.90 | 2.55 | 2.75 | -1.20 | -29.27% | 3 | 448 | 28.74% |
| EL240816C00145000 | 2024-05-17 3:00PM EDT | 2024-08-16 | 4.30 | 4.10 | 4.30 | -1.60 | -27.12% | 36 | 386 | 30.38% |
| EL241018C00145000 | 2024-05-16 12:18PM EDT | 2024-10-18 | 10.30 | 8.20 | 8.40 | 0.00 | - | 2 | 334 | 35.63% |
| EL250117C00145000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 12.50 | 12.00 | 12.70 | -2.30 | -15.54% | 5 | 627 | 38.10% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 2026-01-16 | 26.10 | 23.10 | 24.40 | 0.00 | - | 1 | 257 | 41.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 13.68 | 8.90 | 11.20 | 0.00 | - | 1 | 5 | 54.98% |
| EL240531P00145000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 13.17 | 9.10 | 11.30 | 0.00 | - | 15 | 18 | 40.31% |
| EL240607P00145000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 10.50 | 9.70 | 11.50 | -1.65 | -13.58% | 4 | 22 | 35.16% |
| EL240614P00145000 | 2024-05-02 11:23AM EDT | 2024-06-14 | 14.40 | 10.80 | 13.20 | 0.00 | - | - | 2 | 44.68% |
| EL240621P00145000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 11.48 | 10.60 | 13.00 | -0.52 | -4.33% | 4 | 774 | 38.57% |
| EL240719P00145000 | 2024-05-15 11:10AM EDT | 2024-07-19 | 12.00 | 11.50 | 13.80 | -0.15 | -1.23% | 4 | 199 | 32.84% |
| EL240816P00145000 | 2024-05-17 10:23AM EDT | 2024-08-16 | 12.40 | 13.00 | 13.90 | -1.40 | -10.14% | 2 | 3,246 | 27.74% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 19.80 | 16.40 | 18.00 | 0.00 | - | 5 | 243 | 33.74% |
| EL250117P00145000 | 2024-05-17 10:20AM EDT | 2025-01-17 | 19.20 | 19.60 | 20.20 | +1.30 | +7.26% | 6 | 447 | 31.84% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 2025-06-20 | 19.30 | 23.60 | 24.40 | 0.00 | - | - | 3,000 | 32.47% |
| EL260116P00145000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 28.00 | 25.10 | 28.00 | 0.00 | - | 6 | 245 | 31.47% |
© 2024 Yahoo. All rights reserved.