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:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802C00110000 | 2024-07-26 11:45AM EDT | 2024-08-02 | 0.18 | 0.05 | 0.20 | -0.02 | -10.00% | 2 | 77 | 43.36% |
| EL240809C00110000 | 2024-07-26 1:17PM EDT | 2024-08-09 | 0.43 | 0.30 | 0.45 | -0.09 | -17.31% | 1 | 11 | 37.89% |
| EL240816C00110000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.69 | 0.65 | 0.80 | -0.26 | -27.37% | 67 | 4,524 | 37.21% |
| EL240823C00110000 | 2024-07-26 2:19PM EDT | 2024-08-23 | 2.55 | 2.45 | 2.85 | -0.11 | -4.14% | 36 | 26 | 53.52% |
| EL240830C00110000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 2.83 | 1.05 | 3.60 | +0.01 | +0.35% | 2 | 4 | 56.37% |
| EL240920C00110000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.70 | -0.10 | -2.78% | 42 | 794 | 45.25% |
| EL241018C00110000 | 2024-07-26 12:22PM EDT | 2024-10-18 | 4.80 | 4.50 | 4.70 | +0.10 | +2.13% | 12 | 484 | 42.51% |
| EL250117C00110000 | 2024-07-26 12:17PM EDT | 2025-01-17 | 8.10 | 8.10 | 8.30 | -0.20 | -2.41% | 3 | 829 | 42.75% |
| EL250321C00110000 | 2024-07-22 3:34PM EDT | 2025-03-21 | 10.40 | 10.00 | 11.50 | 0.00 | - | 47 | 187 | 46.57% |
| EL250620C00110000 | 2024-07-24 2:53PM EDT | 2025-06-20 | 11.93 | 12.10 | 12.60 | 0.00 | - | 1 | 68 | 42.49% |
| EL260116C00110000 | 2024-07-24 3:59PM EDT | 2026-01-16 | 16.25 | 16.10 | 17.40 | 0.00 | - | 2 | 239 | 43.04% |
| EL260618C00110000 | 2024-07-11 12:07PM EDT | 2026-06-18 | 20.36 | 18.10 | 20.80 | 0.00 | - | - | 1 | 44.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802P00110000 | 2024-07-26 2:37PM EDT | 2024-08-02 | 9.28 | 8.40 | 10.10 | -0.35 | -3.63% | 12 | 47 | 64.99% |
| EL240809P00110000 | 2024-07-25 11:04AM EDT | 2024-08-09 | 10.08 | 8.10 | 9.80 | 0.00 | - | 1 | 22 | 39.60% |
| EL240816P00110000 | 2024-07-26 12:14PM EDT | 2024-08-16 | 9.15 | 9.60 | 10.00 | -2.05 | -18.30% | 15 | 1,139 | 35.89% |
| EL240823P00110000 | 2024-07-25 3:13PM EDT | 2024-08-23 | 11.65 | 10.40 | 11.70 | 0.00 | - | 10 | 13 | 51.12% |
| EL240830P00110000 | 2024-07-23 10:20AM EDT | 2024-08-30 | 12.15 | 10.80 | 12.30 | 0.00 | - | 1 | 7 | 51.23% |
| EL240920P00110000 | 2024-07-26 12:14PM EDT | 2024-09-20 | 12.15 | 12.60 | 12.80 | -1.35 | -10.00% | 1 | 330 | 44.02% |
| EL241018P00110000 | 2024-07-26 10:07AM EDT | 2024-10-18 | 13.20 | 13.20 | 13.90 | -0.70 | -5.04% | 9 | 966 | 42.08% |
| EL250117P00110000 | 2024-07-26 3:15PM EDT | 2025-01-17 | 16.30 | 15.90 | 17.30 | -0.14 | -0.85% | 21 | 2,133 | 41.75% |
| EL250321P00110000 | 2024-07-22 9:43AM EDT | 2025-03-21 | 17.60 | 17.60 | 17.90 | -1.10 | -5.88% | 1 | 1,146 | 37.68% |
| EL250620P00110000 | 2024-07-22 9:41AM EDT | 2025-06-20 | 20.70 | 19.10 | 19.70 | 0.00 | - | 1 | 428 | 36.79% |
| EL260116P00110000 | 2024-07-16 3:10PM EDT | 2026-01-16 | 22.10 | 22.00 | 22.70 | 0.00 | - | 8 | 2,112 | 34.91% |
| EL260618P00110000 | 2024-07-19 12:59PM EDT | 2026-06-18 | 25.57 | 23.30 | 24.70 | 0.00 | - | 1 | 1 | 34.43% |
© 2024 Yahoo. All rights reserved.