The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802C00094000 | 2024-07-23 9:42AM EDT | 94.00 | 7.20 | 5.50 | 7.40 | 0.00 | - | - | 1 | 53.42% |
| EL240802C00096000 | 2024-07-22 10:56AM EDT | 96.00 | 5.05 | 4.80 | 5.40 | 0.00 | - | 1 | 1 | 42.58% |
| EL240802C00097000 | 2024-07-24 3:39PM EDT | 97.00 | 4.10 | 4.20 | 4.80 | 0.00 | - | 1 | 3 | 46.05% |
| EL240802C00098000 | 2024-07-26 3:27PM EDT | 98.00 | 3.64 | 3.50 | 4.80 | +0.94 | +34.81% | 8 | 4 | 59.42% |
| EL240802C00099000 | 2024-07-26 1:11PM EDT | 99.00 | 3.20 | 2.85 | 3.10 | +0.01 | +0.31% | 21 | 113 | 38.62% |
| EL240802C00100000 | 2024-07-26 3:22PM EDT | 100.00 | 2.35 | 2.30 | 2.45 | +0.10 | +4.44% | 27 | 76 | 37.35% |
| EL240802C00101000 | 2024-07-26 3:57PM EDT | 101.00 | 1.73 | 1.70 | 1.90 | -0.27 | -13.50% | 13 | 95 | 36.57% |
| EL240802C00102000 | 2024-07-26 3:52PM EDT | 102.00 | 1.28 | 1.25 | 1.45 | -0.44 | -25.58% | 35 | 200 | 36.18% |
| EL240802C00103000 | 2024-07-26 3:43PM EDT | 103.00 | 0.95 | 0.90 | 1.35 | -0.46 | -32.62% | 346 | 141 | 41.11% |
| EL240802C00104000 | 2024-07-26 2:36PM EDT | 104.00 | 0.79 | 0.65 | 0.80 | -0.21 | -21.00% | 36 | 188 | 35.94% |
| EL240802C00105000 | 2024-07-26 3:56PM EDT | 105.00 | 0.49 | 0.45 | 0.60 | -0.51 | -51.00% | 139 | 118 | 36.52% |
| EL240802C00106000 | 2024-07-26 3:46PM EDT | 106.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 64 | 191 | 37.21% |
| EL240802C00107000 | 2024-07-26 12:47PM EDT | 107.00 | 0.35 | 0.20 | 0.35 | -0.16 | -31.37% | 31 | 76 | 38.38% |
| EL240802C00108000 | 2024-07-26 11:53AM EDT | 108.00 | 0.30 | 0.15 | 0.25 | -0.22 | -42.31% | 25 | 82 | 38.57% |
| EL240802C00109000 | 2024-07-26 12:20PM EDT | 109.00 | 0.22 | 0.10 | 0.20 | -0.09 | -29.03% | 45 | 54 | 39.94% |
| EL240802C00110000 | 2024-07-26 11:45AM EDT | 110.00 | 0.18 | 0.05 | 0.20 | -0.02 | -10.00% | 2 | 77 | 43.36% |
| EL240802C00111000 | 2024-07-26 10:19AM EDT | 111.00 | 0.14 | 0.05 | 0.20 | -0.21 | -60.00% | 1 | 48 | 46.78% |
| EL240802C00112000 | 2024-07-22 12:36PM EDT | 112.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 10 | 50.00% |
| EL240802C00113000 | 2024-07-25 10:11AM EDT | 113.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.39% |
| EL240802C00114000 | 2024-07-24 9:49AM EDT | 114.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 6 | 523 | 53.13% |
| EL240802C00115000 | 2024-07-26 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 55 | 89 | 56.06% |
| EL240802C00116000 | 2024-07-25 1:10PM EDT | 116.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| EL240802C00117000 | 2024-07-15 1:02PM EDT | 117.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 23 | 34 | 54.88% |
| EL240802C00120000 | 2024-07-26 2:23PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 93 | 58.79% |
| EL240802C00125000 | 2024-07-26 11:39AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 42 | 64.06% |
| EL240802C00130000 | 2024-07-01 1:21PM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 112.31% |
| EL240802C00135000 | 2024-06-18 9:46AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.00% |
| EL240802C00140000 | 2024-07-12 9:41AM EDT | 140.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 3 | 117.19% |
| EL240802C00145000 | 2024-07-12 11:49AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 115.63% |
| EL240802C00150000 | 2024-07-11 2:18PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 109.38% |
| EL240802C00170000 | 2024-07-08 2:05PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 150.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802P00075000 | 2024-07-22 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 133.40% |
| EL240802P00080000 | 2024-07-26 11:22AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 52 | 7 | 76.56% |
| EL240802P00085000 | 2024-07-26 3:06PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 62.50% |
| EL240802P00088000 | 2024-07-22 1:51PM EDT | 88.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 150 | 154 | 61.91% |
| EL240802P00089000 | 2024-07-22 10:27AM EDT | 89.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.09% |
| EL240802P00090000 | 2024-07-24 12:43PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.50% |
| EL240802P00091000 | 2024-07-25 10:04AM EDT | 91.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 3 | 15 | 56.84% |
| EL240802P00092000 | 2024-07-26 10:37AM EDT | 92.00 | 0.20 | 0.05 | 0.15 | -0.06 | -23.08% | 2 | 3 | 42.38% |
| EL240802P00093000 | 2024-07-25 10:22AM EDT | 93.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 1 | 19 | 41.02% |
| EL240802P00094000 | 2024-07-26 2:14PM EDT | 94.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 6 | 18 | 38.97% |
| EL240802P00095000 | 2024-07-26 3:48PM EDT | 95.00 | 0.35 | 0.25 | 0.35 | -0.07 | -16.67% | 18 | 43 | 38.18% |
| EL240802P00096000 | 2024-07-26 10:38AM EDT | 96.00 | 0.40 | 0.40 | 0.50 | -0.64 | -61.54% | 14 | 40 | 37.79% |
| EL240802P00097000 | 2024-07-26 3:29PM EDT | 97.00 | 0.66 | 0.60 | 0.70 | -0.41 | -38.32% | 19 | 46 | 37.40% |
| EL240802P00098000 | 2024-07-26 3:46PM EDT | 98.00 | 0.95 | 0.80 | 0.95 | +0.01 | +1.06% | 44 | 54 | 36.91% |
| EL240802P00099000 | 2024-07-26 10:37AM EDT | 99.00 | 1.65 | 1.10 | 1.25 | +0.20 | +13.79% | 31 | 68 | 36.13% |
| EL240802P00100000 | 2024-07-26 12:16PM EDT | 100.00 | 1.40 | 1.50 | 1.65 | -0.51 | -26.70% | 18 | 129 | 35.89% |
| EL240802P00101000 | 2024-07-26 2:59PM EDT | 101.00 | 2.25 | 1.95 | 2.15 | -0.09 | -3.85% | 87 | 224 | 36.04% |
| EL240802P00102000 | 2024-07-26 3:14PM EDT | 102.00 | 2.77 | 2.50 | 2.70 | -0.31 | -10.06% | 35 | 91 | 35.65% |
| EL240802P00103000 | 2024-07-25 10:59AM EDT | 103.00 | 3.96 | 3.10 | 3.40 | 0.00 | - | 3 | 47 | 36.67% |
| EL240802P00104000 | 2024-07-26 1:57PM EDT | 104.00 | 4.03 | 3.80 | 4.20 | +0.04 | +1.00% | 4 | 24 | 38.53% |
| EL240802P00105000 | 2024-07-26 2:37PM EDT | 105.00 | 5.17 | 4.50 | 5.00 | +0.09 | +1.77% | 11 | 57 | 39.40% |
| EL240802P00106000 | 2024-07-26 2:44PM EDT | 106.00 | 5.39 | 5.40 | 5.80 | -0.33 | -5.77% | 49 | 37 | 39.16% |
| EL240802P00107000 | 2024-07-25 10:59AM EDT | 107.00 | 7.15 | 6.30 | 6.90 | 0.00 | - | 1 | 4 | 46.39% |
| EL240802P00108000 | 2024-07-12 1:33PM EDT | 108.00 | 5.93 | 6.50 | 8.50 | 0.00 | - | - | 5 | 65.97% |
| EL240802P00109000 | 2024-07-12 3:54PM EDT | 109.00 | 8.50 | 7.40 | 8.90 | +2.26 | +36.22% | 9 | 9 | 55.03% |
| EL240802P00110000 | 2024-07-26 2:37PM EDT | 110.00 | 9.28 | 8.40 | 10.10 | -0.35 | -3.63% | 12 | 47 | 64.99% |
| EL240802P00111000 | 2024-07-26 11:04AM EDT | 111.00 | 10.75 | 9.40 | 12.20 | -3.91 | -26.67% | 42 | 7 | 59.86% |
| EL240802P00113000 | 2024-07-25 10:59AM EDT | 113.00 | 12.91 | 10.60 | 14.50 | 0.00 | - | - | - | 56.93% |
| EL240802P00114000 | 2024-07-24 2:22PM EDT | 114.00 | 14.38 | 11.40 | 15.50 | 0.00 | - | 1 | 2 | 54.49% |
| EL240802P00115000 | 2024-07-22 12:59PM EDT | 115.00 | 13.74 | 12.40 | 16.50 | 0.00 | - | 1 | 5 | 57.42% |
| EL240802P00120000 | 2024-07-01 12:00PM EDT | 120.00 | 14.30 | 18.10 | 20.50 | 0.00 | - | 1 | 1 | 52.34% |
| EL240802P00125000 | 2024-07-09 11:29AM EDT | 125.00 | 20.29 | 22.50 | 26.30 | 0.00 | - | 1 | 0 | 79.88% |
| EL240802P00130000 | 2024-07-25 11:00AM EDT | 130.00 | 29.97 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 101.56% |
| EL240802P00135000 | 2024-07-01 9:47AM EDT | 135.00 | 27.81 | 32.50 | 36.50 | 0.00 | - | - | 0 | 113.28% |
| EL240802P00140000 | 2024-07-18 3:48PM EDT | 140.00 | 42.53 | 37.30 | 41.60 | 0.00 | - | 1 | 0 | 119.34% |
| EL240802P00145000 | 2024-07-18 3:48PM EDT | 145.00 | 47.56 | 42.50 | 46.50 | 0.00 | - | 1 | 0 | 135.16% |
| EL240802P00150000 | 2024-06-24 11:19AM EDT | 150.00 | 34.95 | 48.70 | 51.40 | 0.00 | - | 3 | 0 | 183.01% |
| EL240802P00155000 | 2024-06-21 10:11AM EDT | 155.00 | 41.19 | 53.70 | 58.30 | 0.00 | - | 2 | 0 | 234.28% |
| EL240802P00175000 | 2024-06-25 9:30AM EDT | 175.00 | 60.00 | 72.50 | 75.40 | 0.00 | - | - | 0 | 252.54% |
© 2024 Yahoo. All rights reserved.