The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119C00115000 | 2022-07-18 2:29PM EST | 115.00 | 138.00 | 158.50 | 163.50 | 0.00 | - | - | 3 | 57.61% |
| EL240119C00150000 | 2022-07-26 1:46PM EST | 150.00 | 113.40 | 129.20 | 133.50 | 0.00 | - | - | 2 | 56.74% |
| EL240119C00165000 | 2021-11-23 10:01AM EST | 165.00 | 189.38 | 206.00 | 211.00 | 0.00 | - | 2 | 1 | 205.08% |
| EL240119C00180000 | 2022-07-21 8:41AM EST | 180.00 | 100.00 | 105.60 | 108.20 | 0.00 | - | 2 | 35 | 52.73% |
| EL240119C00185000 | 2021-11-16 10:52AM EST | 185.00 | 172.75 | 184.60 | 189.50 | 0.00 | - | - | 1 | 174.33% |
| EL240119C00190000 | 2021-11-16 11:10AM EST | 190.00 | 168.75 | 179.00 | 183.50 | 0.00 | - | - | 1 | 167.02% |
| EL240119C00200000 | 2022-07-29 2:36PM EST | 200.00 | 92.92 | 90.30 | 93.00 | 0.00 | - | 5 | 7 | 50.18% |
| EL240119C00210000 | 2022-07-29 2:36PM EST | 210.00 | 85.77 | 82.50 | 85.60 | 0.00 | - | - | 1 | 50.49% |
| EL240119C00220000 | 2021-12-30 9:46AM EST | 220.00 | 162.50 | 147.90 | 152.50 | 0.00 | - | 4 | 3 | 134.80% |
| EL240119C00240000 | 2022-07-29 9:02AM EST | 240.00 | 67.20 | 63.30 | 66.80 | 0.00 | - | - | 32 | 48.23% |
| EL240119C00250000 | 2022-07-26 9:08AM EST | 250.00 | 49.10 | 57.70 | 60.10 | 0.00 | - | 1 | 29 | 46.47% |
| EL240119C00260000 | 2022-07-20 1:40PM EST | 260.00 | 46.24 | 52.60 | 55.40 | 0.00 | - | - | 211 | 46.45% |
| EL240119C00270000 | 2022-08-10 11:33AM EST | 270.00 | 48.98 | 47.40 | 49.80 | +48.98 | - | - | 16 | 45.26% |
| EL240119C00280000 | 2022-08-10 11:33AM EST | 280.00 | 44.05 | 41.60 | 44.30 | -1.15 | -2.54% | 1 | 4 | 43.90% |
| EL240119C00300000 | 2022-08-11 12:12PM EST | 300.00 | 35.20 | 34.00 | 35.80 | +5.39 | +18.08% | 1 | 53 | 42.73% |
| EL240119C00310000 | 2022-07-05 8:30AM EST | 310.00 | 29.60 | 28.90 | 30.70 | 0.00 | - | 1 | 445 | 40.95% |
| EL240119C00320000 | 2021-12-20 9:38AM EST | 320.00 | 71.50 | 78.00 | 81.00 | 0.00 | - | 1 | 4 | 89.33% |
| EL240119C00330000 | 2022-08-08 8:32AM EST | 330.00 | 23.50 | 23.70 | 26.00 | 0.00 | - | 2 | 11 | 41.76% |
| EL240119C00340000 | 2022-08-11 9:46AM EST | 340.00 | 22.80 | 20.90 | 22.20 | +3.40 | +17.53% | 20 | 81 | 40.41% |
| EL240119C00350000 | 2022-08-10 11:36AM EST | 350.00 | 19.00 | 17.10 | 20.40 | +19.00 | +8.57% | 1 | 25 | 40.78% |
| EL240119C00360000 | 2022-07-07 8:30AM EST | 360.00 | 14.80 | 15.10 | 17.60 | 0.00 | - | 1 | 27 | 39.92% |
| EL240119C00370000 | 2022-01-05 11:24AM EST | 370.00 | 54.46 | 50.60 | 55.00 | -8.19 | -13.07% | 2 | 2 | 75.73% |
| EL240119C00380000 | 2021-12-16 12:41PM EST | 380.00 | 55.80 | 47.70 | 51.00 | 0.00 | - | 25 | 22 | 74.50% |
| EL240119C00390000 | 2021-12-16 12:42PM EST | 390.00 | 51.00 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 72.61% |
| EL240119C00400000 | 2022-01-04 3:44PM EST | 400.00 | 50.50 | 41.50 | 45.50 | 0.00 | - | 1 | 5 | 72.72% |
| EL240119C00420000 | 2022-07-20 8:55AM EST | 420.00 | 6.15 | 6.70 | 8.30 | 0.00 | - | 1 | 9 | 38.51% |
| EL240119C00440000 | 2022-07-29 10:54AM EST | 440.00 | 5.90 | 4.80 | 6.40 | 0.00 | - | - | 0 | 38.15% |
| EL240119C00450000 | 2021-11-22 2:36PM EST | 450.00 | 25.50 | 27.40 | 31.50 | 0.00 | - | 5 | 0 | 66.98% |
| EL240119C00470000 | 2022-01-04 3:44PM EST | 470.00 | 27.89 | 20.60 | 24.00 | 0.00 | - | 1 | 3 | 62.18% |
| EL240119C00480000 | 2021-12-16 2:35PM EST | 480.00 | 23.00 | 18.80 | 22.00 | 0.00 | - | 1 | 3 | 61.33% |
| EL240119C00490000 | 2021-11-03 11:35AM EST | 490.00 | 14.50 | 12.50 | 17.00 | 0.00 | - | - | 6 | 55.82% |
| EL240119C00520000 | 2022-07-28 1:36PM EST | 520.00 | 1.90 | 1.30 | 2.70 | 0.00 | - | - | 1 | 38.58% |
| EL240119C00540000 | 2022-08-08 8:55AM EST | 540.00 | 1.55 | 1.00 | 3.00 | 0.00 | - | - | 4 | 41.10% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119P00115000 | 2022-07-22 11:48AM EST | 115.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | - | 4 | 59.78% |
| EL240119P00120000 | 2022-07-19 9:46AM EST | 120.00 | 4.00 | 0.00 | 3.20 | 0.00 | - | - | 2 | 56.98% |
| EL240119P00145000 | 2022-07-18 9:40AM EST | 145.00 | 6.80 | 4.70 | 7.00 | 0.00 | - | - | 2 | 53.56% |
| EL240119P00155000 | 2021-11-10 7:00AM EST | 155.00 | 5.60 | 2.00 | 7.00 | 0.00 | - | - | 5 | 51.76% |
| EL240119P00160000 | 2022-08-10 11:51AM EST | 160.00 | 6.70 | 6.60 | 7.20 | -1.30 | -16.25% | - | 3 | 49.93% |
| EL240119P00180000 | 2021-11-02 8:34AM EST | 180.00 | 8.60 | 8.10 | 11.00 | 0.00 | - | 1 | 2 | 48.29% |
| EL240119P00190000 | 2022-07-20 9:18AM EST | 190.00 | 14.93 | 11.30 | 12.40 | 0.00 | - | - | 10 | 46.09% |
| EL240119P00195000 | 2022-07-08 11:24AM EST | 195.00 | 16.90 | 12.70 | 13.40 | 0.00 | - | - | 71 | 45.39% |
| EL240119P00200000 | 2022-07-20 9:18AM EST | 200.00 | 17.48 | 13.40 | 14.40 | 0.00 | - | 2 | 12 | 44.61% |
| EL240119P00210000 | 2022-08-05 9:34AM EST | 210.00 | 16.40 | 15.70 | 16.60 | 0.00 | - | - | 136 | 43.13% |
| EL240119P00220000 | 2022-07-27 10:07AM EST | 220.00 | 23.20 | 18.40 | 19.30 | 0.00 | - | - | 230 | 42.00% |
| EL240119P00230000 | 2022-08-05 1:58PM EST | 230.00 | 22.70 | 21.40 | 23.30 | 0.00 | - | 14 | 256 | 42.03% |
| EL240119P00250000 | 2022-08-10 8:49AM EST | 250.00 | 32.00 | 28.40 | 30.90 | -7.70 | -19.40% | 2 | 26 | 40.44% |
| EL240119P00260000 | 2022-08-09 11:38AM EST | 260.00 | 35.40 | 32.40 | 34.50 | 0.00 | - | 13 | 10 | 38.97% |
| EL240119P00280000 | 2021-10-20 8:52AM EST | 280.00 | 34.49 | 24.20 | 28.50 | 0.00 | - | 1 | 0 | 22.91% |
| EL240119P00290000 | 2021-11-03 1:58PM EST | 290.00 | 32.50 | 34.40 | 38.30 | 0.00 | - | - | 2 | 26.29% |
| EL240119P00300000 | 2022-08-11 9:42AM EST | 300.00 | 52.30 | 52.90 | 54.30 | -14.45 | -21.65% | 3 | 2 | 35.08% |
| EL240119P00310000 | 2021-11-10 7:00AM EST | 310.00 | 45.43 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 8.01% |
| EL240119P00320000 | 2022-08-08 2:10PM EST | 320.00 | 67.00 | 65.60 | 67.20 | 0.00 | - | 2 | 155 | 33.94% |
| EL240119P00330000 | 2021-11-10 7:00AM EST | 330.00 | 55.62 | 41.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119P00340000 | 2021-12-23 3:53PM EST | 340.00 | 46.70 | 44.30 | 49.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240119P00350000 | 2021-12-23 3:52PM EST | 350.00 | 51.70 | 49.00 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240119P00480000 | 2021-11-01 8:44AM EST | 480.00 | 162.80 | 161.50 | 165.90 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
