The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230421C00160000 | 2023-01-04 10:45AM EST | 160.00 | 102.37 | 109.60 | 114.20 | 0.00 | - | 1 | 0 | 63.84% |
| EL230421C00165000 | 2023-01-04 10:45AM EST | 165.00 | 97.62 | 104.90 | 109.50 | 0.00 | - | 1 | 0 | 63.61% |
| EL230421C00175000 | 2022-11-02 12:04PM EST | 175.00 | 29.00 | 68.10 | 69.90 | 0.00 | - | - | 1 | 0.00% |
| EL230421C00180000 | 2023-01-23 3:26PM EST | 180.00 | 95.20 | 91.50 | 93.80 | 0.00 | - | 1 | 3 | 57.52% |
| EL230421C00185000 | 2023-01-09 3:26PM EST | 185.00 | 81.77 | 86.60 | 88.60 | 0.00 | - | 1 | 2 | 54.00% |
| EL230421C00190000 | 2022-12-23 1:19PM EST | 190.00 | 58.10 | 79.10 | 82.00 | 0.00 | - | 1 | 66 | 46.52% |
| EL230421C00195000 | 2023-01-04 11:31AM EST | 195.00 | 71.80 | 76.60 | 79.30 | 0.00 | - | 1 | 55 | 50.02% |
| EL230421C00200000 | 2023-01-25 9:30AM EST | 200.00 | 76.00 | 72.10 | 74.30 | 0.00 | - | 3 | 163 | 53.67% |
| EL230421C00210000 | 2023-01-24 10:59AM EST | 210.00 | 68.20 | 62.90 | 64.60 | 0.00 | - | 48 | 214 | 48.34% |
| EL230421C00220000 | 2023-01-24 10:41AM EST | 220.00 | 57.90 | 54.10 | 55.50 | 0.00 | - | 48 | 293 | 45.03% |
| EL230421C00230000 | 2023-01-24 10:04AM EST | 230.00 | 49.00 | 45.30 | 47.20 | 0.00 | - | 1 | 406 | 43.41% |
| EL230421C00240000 | 2023-01-26 2:58PM EST | 240.00 | 39.99 | 37.40 | 38.50 | 0.00 | - | 1 | 111 | 39.64% |
| EL230421C00250000 | 2023-01-26 2:57PM EST | 250.00 | 31.50 | 29.80 | 30.70 | 0.00 | - | 5 | 263 | 37.13% |
| EL230421C00260000 | 2023-01-27 9:30AM EST | 260.00 | 25.50 | 23.10 | 23.80 | -3.00 | -10.53% | 2 | 131 | 35.26% |
| EL230421C00270000 | 2023-01-27 10:27AM EST | 270.00 | 17.60 | 17.30 | 17.70 | -1.35 | -7.12% | 6 | 117 | 33.47% |
| EL230421C00280000 | 2023-01-26 2:23PM EST | 280.00 | 13.67 | 12.10 | 12.80 | 0.00 | - | 10 | 142 | 32.30% |
| EL230421C00290000 | 2023-01-27 12:00PM EST | 290.00 | 8.60 | 8.20 | 8.80 | -0.90 | -9.47% | 3 | 623 | 31.11% |
| EL230421C00300000 | 2023-01-26 3:54PM EST | 300.00 | 6.42 | 5.30 | 5.70 | +0.32 | +5.25% | 1 | 514 | 29.91% |
| EL230421C00310000 | 2023-01-26 12:20PM EST | 310.00 | 3.70 | 3.20 | 3.60 | 0.00 | - | 17 | 58 | 29.18% |
| EL230421C00320000 | 2023-01-27 11:55AM EST | 320.00 | 1.85 | 1.70 | 2.25 | -0.41 | -18.14% | 2 | 64 | 28.84% |
| EL230421C00330000 | 2023-01-24 11:48AM EST | 330.00 | 1.85 | 0.85 | 1.45 | 0.00 | - | 9 | 29 | 28.99% |
| EL230421C00340000 | 2023-01-11 1:39PM EST | 340.00 | 1.15 | 0.45 | 0.90 | 0.00 | - | 15 | 16 | 29.00% |
| EL230421C00350000 | 2023-01-19 1:05PM EST | 350.00 | 0.43 | 0.25 | 0.60 | 0.00 | - | 44 | 48 | 29.49% |
| EL230421C00360000 | 2023-01-26 9:33AM EST | 360.00 | 0.63 | 0.05 | 1.15 | 0.00 | - | 1 | 3 | 36.24% |
| EL230421C00380000 | 2023-01-24 11:44AM EST | 380.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 28 | 153 | 34.55% |
| EL230421C00400000 | 2022-11-14 11:27AM EST | 400.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 41.31% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230421P00105000 | 2022-11-29 3:53PM EST | 105.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 20 | 21 | 92.33% |
| EL230421P00110000 | 2022-12-07 3:59PM EST | 110.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 40 | 116.87% |
| EL230421P00115000 | 2022-12-22 1:40PM EST | 115.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 21 | 91.80% |
| EL230421P00120000 | 2022-12-16 10:20AM EST | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 78.81% |
| EL230421P00125000 | 2022-12-19 3:26PM EST | 125.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 2 | 5 | 94.78% |
| EL230421P00130000 | 2022-11-02 12:25PM EST | 130.00 | 2.65 | 0.30 | 1.45 | 0.00 | - | - | 25 | 81.93% |
| EL230421P00135000 | 2023-01-06 9:33AM EST | 135.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 76.12% |
| EL230421P00140000 | 2023-01-20 12:50PM EST | 140.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 100 | 60.64% |
| EL230421P00145000 | 2023-01-11 1:11PM EST | 145.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 470 | 62.55% |
| EL230421P00150000 | 2023-01-09 9:36AM EST | 150.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 47 | 59.47% |
| EL230421P00155000 | 2022-12-30 1:27PM EST | 155.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 30 | 207 | 57.03% |
| EL230421P00160000 | 2023-01-26 12:13PM EST | 160.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 8 | 40 | 54.15% |
| EL230421P00165000 | 2023-01-12 9:30AM EST | 165.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 3 | 29 | 51.78% |
| EL230421P00170000 | 2023-01-09 10:11AM EST | 170.00 | 0.90 | 0.05 | 0.95 | 0.00 | - | 26 | 47 | 55.84% |
| EL230421P00175000 | 2023-01-12 9:30AM EST | 175.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 77 | 50.56% |
| EL230421P00180000 | 2023-01-13 3:17PM EST | 180.00 | 1.00 | 0.10 | 1.50 | 0.00 | - | 2 | 205 | 54.85% |
| EL230421P00185000 | 2023-01-23 2:50PM EST | 185.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 2 | 135 | 51.78% |
| EL230421P00190000 | 2023-01-23 1:57PM EST | 190.00 | 0.70 | 0.15 | 1.30 | 0.00 | - | 1 | 94 | 47.28% |
| EL230421P00195000 | 2023-01-19 11:16AM EST | 195.00 | 1.50 | 0.20 | 1.50 | 0.00 | - | 1 | 367 | 45.86% |
| EL230421P00200000 | 2023-01-23 3:55PM EST | 200.00 | 1.10 | 0.40 | 1.55 | 0.00 | - | 1 | 357 | 43.31% |
| EL230421P00210000 | 2023-01-26 9:30AM EST | 210.00 | 1.30 | 1.40 | 1.85 | 0.00 | - | 1 | 313 | 39.37% |
| EL230421P00220000 | 2023-01-26 9:30AM EST | 220.00 | 2.04 | 2.05 | 2.75 | 0.00 | - | 1 | 190 | 37.73% |
| EL230421P00230000 | 2023-01-26 3:17PM EST | 230.00 | 3.50 | 3.50 | 3.90 | +0.10 | +2.94% | 1 | 456 | 35.77% |
| EL230421P00240000 | 2023-01-27 11:12AM EST | 240.00 | 5.30 | 5.10 | 5.70 | -1.56 | -22.74% | 271 | 726 | 34.44% |
| EL230421P00250000 | 2023-01-27 2:59PM EST | 250.00 | 7.40 | 7.30 | 8.00 | 0.00 | - | 174 | 313 | 32.83% |
| EL230421P00260000 | 2023-01-25 10:13AM EST | 260.00 | 10.90 | 10.60 | 11.20 | 0.00 | - | 1 | 68 | 31.58% |
| EL230421P00270000 | 2023-01-26 3:49PM EST | 270.00 | 13.90 | 14.30 | 15.20 | 0.00 | - | 6 | 130 | 30.16% |
| EL230421P00280000 | 2023-01-06 9:32AM EST | 280.00 | 27.85 | 19.40 | 20.20 | 0.00 | - | 1 | 166 | 28.78% |
| EL230421P00290000 | 2023-01-04 11:58AM EST | 290.00 | 35.24 | 25.40 | 26.50 | 0.00 | - | 1 | 1 | 27.95% |
| EL230421P00320000 | 2022-09-09 10:38AM EST | 320.00 | 70.33 | 97.70 | 102.50 | 0.00 | - | 19 | 0 | 131.34% |
| EL230421P00330000 | 2022-09-19 8:47AM EST | 330.00 | 90.30 | 114.00 | 118.90 | 0.00 | - | 1 | 0 | 148.87% |
© 2023 Yahoo. All rights reserved.
