The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00055000 | 2024-07-22 10:01AM EDT | 55.00 | 45.80 | 45.90 | 48.70 | 0.00 | - | 1 | 1 | 59.50% |
| EL250620C00060000 | 2024-07-08 11:29AM EDT | 60.00 | 48.30 | 42.40 | 45.80 | 0.00 | - | 10 | 11 | 55.09% |
| EL250620C00070000 | 2024-07-26 9:34AM EDT | 70.00 | 37.00 | 34.90 | 37.50 | +1.33 | +3.73% | 1 | 19 | 52.05% |
| EL250620C00075000 | 2024-07-16 10:11AM EDT | 75.00 | 33.12 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 54.32% |
| EL250620C00080000 | 2024-07-24 3:30PM EDT | 80.00 | 27.50 | 27.70 | 30.40 | 0.00 | - | 10 | 20 | 53.97% |
| EL250620C00085000 | 2024-07-08 12:53PM EDT | 85.00 | 30.00 | 24.50 | 27.00 | 0.00 | - | 1 | 3 | 51.99% |
| EL250620C00090000 | 2024-07-19 12:38PM EDT | 90.00 | 19.60 | 21.20 | 22.70 | 0.00 | - | 5 | 35 | 46.93% |
| EL250620C00095000 | 2024-07-18 2:35PM EDT | 95.00 | 17.50 | 18.70 | 21.20 | 0.00 | - | 40 | 45 | 49.55% |
| EL250620C00100000 | 2024-07-25 10:31AM EDT | 100.00 | 17.15 | 16.30 | 16.80 | 0.00 | - | 1 | 41 | 43.54% |
| EL250620C00105000 | 2024-07-26 9:39AM EDT | 105.00 | 14.99 | 14.10 | 14.60 | +0.39 | +2.67% | 1 | 142 | 43.04% |
| EL250620C00110000 | 2024-07-24 2:53PM EDT | 110.00 | 11.93 | 12.10 | 12.60 | 0.00 | - | 1 | 68 | 42.49% |
| EL250620C00115000 | 2024-07-26 2:15PM EDT | 115.00 | 10.60 | 10.40 | 10.80 | +0.40 | +3.92% | 144 | 12 | 41.93% |
| EL250620C00120000 | 2024-07-26 2:15PM EDT | 120.00 | 9.00 | 7.50 | 9.40 | -0.40 | -4.26% | 223 | 86 | 41.91% |
| EL250620C00125000 | 2024-07-23 3:27PM EDT | 125.00 | 7.60 | 7.50 | 7.90 | 0.00 | - | 4 | 242 | 41.15% |
| EL250620C00130000 | 2024-07-26 2:15PM EDT | 130.00 | 6.60 | 6.40 | 8.70 | -0.50 | -7.04% | 1 | 88 | 46.45% |
| EL250620C00135000 | 2024-07-25 10:35AM EDT | 135.00 | 5.78 | 5.40 | 5.70 | 0.00 | - | 1 | 159 | 40.49% |
| EL250620C00140000 | 2024-07-26 3:20PM EDT | 140.00 | 4.60 | 4.60 | 4.90 | -0.53 | -10.33% | 37 | 157 | 40.47% |
| EL250620C00145000 | 2024-07-26 12:52PM EDT | 145.00 | 4.10 | 3.80 | 6.10 | +0.75 | +22.39% | 7 | 165 | 46.67% |
| EL250620C00150000 | 2024-07-25 10:14AM EDT | 150.00 | 3.83 | 3.20 | 3.60 | 0.00 | - | 1 | 264 | 40.37% |
| EL250620C00155000 | 2024-07-25 2:48PM EDT | 155.00 | 2.94 | 2.75 | 3.20 | 0.00 | - | 2 | 100 | 40.80% |
| EL250620C00160000 | 2024-07-09 1:59PM EDT | 160.00 | 3.00 | 2.30 | 2.70 | 0.00 | - | 1 | 22 | 40.56% |
| EL250620C00165000 | 2024-07-23 12:22PM EDT | 165.00 | 2.06 | 1.95 | 2.30 | 0.00 | - | 1 | 81 | 40.47% |
| EL250620C00170000 | 2024-07-19 11:56AM EDT | 170.00 | 1.60 | 1.65 | 4.00 | 0.00 | - | 8 | 96 | 49.37% |
| EL250620C00175000 | 2024-07-18 2:40PM EDT | 175.00 | 1.40 | 1.45 | 2.05 | 0.00 | - | 2 | 60 | 42.38% |
| EL250620C00180000 | 2024-07-22 2:36PM EDT | 180.00 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 1,056 | 40.42% |
| EL250620C00185000 | 2024-07-10 12:29PM EDT | 185.00 | 1.27 | 1.05 | 1.30 | 0.00 | - | 1 | 98 | 40.78% |
| EL250620C00190000 | 2024-07-16 11:44AM EDT | 190.00 | 1.15 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 46.91% |
| EL250620C00195000 | 2024-07-17 1:15PM EDT | 195.00 | 0.95 | 0.05 | 3.10 | 0.00 | - | 2 | 271 | 53.20% |
| EL250620C00200000 | 2024-06-27 11:10AM EDT | 200.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 19 | 41.41% |
| EL250620C00210000 | 2024-07-10 3:07PM EDT | 210.00 | 0.71 | 0.40 | 1.45 | 0.00 | - | 25 | 104 | 47.88% |
| EL250620C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.70 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 56.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00055000 | 2024-07-18 11:50AM EDT | 55.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 10 | 88 | 47.29% |
| EL250620P00060000 | 2024-07-22 1:26PM EDT | 60.00 | 1.90 | 1.80 | 3.40 | 0.00 | - | 1 | 18 | 50.45% |
| EL250620P00065000 | 2024-07-19 10:30AM EDT | 65.00 | 3.22 | 2.55 | 2.80 | 0.00 | - | 1 | 30 | 45.54% |
| EL250620P00070000 | 2024-07-23 11:22AM EDT | 70.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 158 | 44.64% |
| EL250620P00075000 | 2024-07-22 11:34AM EDT | 75.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 204 | 43.31% |
| EL250620P00080000 | 2024-07-19 2:09PM EDT | 80.00 | 6.90 | 5.90 | 6.20 | 0.00 | - | 451 | 612 | 42.03% |
| EL250620P00085000 | 2024-07-26 3:21PM EDT | 85.00 | 7.70 | 7.50 | 7.90 | -1.20 | -13.48% | 37 | 636 | 41.36% |
| EL250620P00090000 | 2024-07-25 9:51AM EDT | 90.00 | 9.80 | 7.50 | 11.40 | 0.00 | - | 1 | 660 | 45.25% |
| EL250620P00095000 | 2024-07-19 2:11PM EDT | 95.00 | 11.90 | 11.30 | 12.00 | -1.20 | -9.16% | 1 | 693 | 39.87% |
| EL250620P00100000 | 2024-07-26 2:12PM EDT | 100.00 | 13.80 | 13.70 | 14.30 | -0.30 | -2.13% | 200 | 3,779 | 38.79% |
| EL250620P00105000 | 2024-07-26 2:43PM EDT | 105.00 | 16.70 | 14.40 | 16.90 | 0.00 | - | 10 | 386 | 37.85% |
| EL250620P00110000 | 2024-07-22 9:41AM EDT | 110.00 | 20.70 | 19.10 | 19.70 | 0.00 | - | 1 | 428 | 36.79% |
| EL250620P00115000 | 2024-07-19 12:59PM EDT | 115.00 | 24.92 | 21.20 | 23.40 | 0.00 | - | 1 | 177 | 37.49% |
| EL250620P00120000 | 2024-07-11 10:31AM EDT | 120.00 | 23.20 | 25.60 | 27.20 | 0.00 | - | 8 | 753 | 37.92% |
| EL250620P00125000 | 2024-07-01 10:53AM EDT | 125.00 | 25.85 | 29.20 | 29.90 | 0.00 | - | 1 | 260 | 34.64% |
| EL250620P00130000 | 2024-07-22 10:08AM EDT | 130.00 | 34.50 | 33.10 | 35.70 | 0.00 | - | 2 | 188 | 39.96% |
| EL250620P00135000 | 2024-07-25 3:58PM EDT | 135.00 | 38.10 | 36.70 | 37.80 | 0.00 | - | 1 | 165 | 33.41% |
| EL250620P00140000 | 2024-06-25 1:55PM EDT | 140.00 | 31.50 | 42.00 | 42.90 | 0.00 | - | 1 | 371 | 36.15% |
| EL250620P00145000 | 2024-07-26 2:30PM EDT | 145.00 | 46.20 | 43.90 | 46.40 | +0.20 | +0.43% | 168 | 3,000 | 32.39% |
| EL250620P00150000 | 2024-07-19 10:28AM EDT | 150.00 | 54.50 | 48.20 | 50.90 | 0.00 | - | 1 | 6 | 31.92% |
| EL250620P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL250620P00160000 | 2024-07-11 3:23PM EDT | 160.00 | 58.71 | 58.70 | 60.80 | 0.00 | - | 2 | 5 | 34.88% |
| EL250620P00165000 | 2024-07-19 12:11PM EDT | 165.00 | 68.72 | 62.60 | 66.90 | 0.00 | - | 3 | 1 | 42.01% |
| EL250620P00170000 | 2024-07-24 2:58PM EDT | 170.00 | 70.60 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 44.12% |
| EL250620P00175000 | 2024-07-22 12:00PM EDT | 175.00 | 75.06 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 45.72% |
| EL250620P00180000 | 2024-07-25 10:25AM EDT | 180.00 | 80.12 | 77.00 | 81.70 | +1.02 | +1.29% | 1 | 0 | 45.82% |
| EL250620P00185000 | 2024-06-13 1:09PM EDT | 185.00 | 69.66 | 79.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| EL250620P00190000 | 2024-06-06 11:15AM EDT | 190.00 | 66.50 | 82.20 | 85.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.