UK markets open in 49 minutes
NIKKEI 225
38,268.15 -137.51 (-0.36%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.22 -0.71 (-0.87%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,034.75 -2,678.91 (-5.28%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00131000 | 2024-04-15 3:21PM EDT | 131.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510C00132000 | 2024-04-12 10:50AM EDT | 132.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510C00136000 | 2024-04-22 1:20PM EDT | 136.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240510C00137000 | 2024-04-16 11:00AM EDT | 137.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240510C00138000 | 2024-04-17 10:50AM EDT | 138.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240510C00139000 | 2024-04-30 2:44PM EDT | 139.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510C00140000 | 2024-04-29 11:14AM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240510C00142000 | 2024-04-30 11:23AM EDT | 142.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240510C00143000 | 2024-04-30 11:11AM EDT | 143.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240510C00144000 | 2024-04-30 12:49PM EDT | 144.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510C00145000 | 2024-04-30 12:42PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240510C00146000 | 2024-04-30 3:55PM EDT | 146.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240510C00147000 | 2024-04-30 3:58PM EDT | 147.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.39% |
| EL240510C00148000 | 2024-04-30 3:45PM EDT | 148.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| EL240510C00149000 | 2024-04-29 9:53AM EDT | 149.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL240510C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EL240510C00152500 | 2024-04-30 10:45AM EDT | 152.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL240510C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| EL240510C00157500 | 2024-04-30 3:46PM EDT | 157.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EL240510C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| EL240510C00162500 | 2024-04-30 3:57PM EDT | 162.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL240510C00165000 | 2024-04-30 3:16PM EDT | 165.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EL240510C00167500 | 2024-04-30 3:01PM EDT | 167.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240510C00170000 | 2024-04-30 3:49PM EDT | 170.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| EL240510C00172500 | 2024-04-30 2:49PM EDT | 172.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| EL240510C00175000 | 2024-04-30 3:16PM EDT | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EL240510C00177500 | 2024-04-30 3:30PM EDT | 177.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240510C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240510C00190000 | 2024-04-30 3:04PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00110000 | 2024-04-10 2:05PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240510P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240510P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| EL240510P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EL240510P00129000 | 2024-04-30 3:08PM EDT | 129.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL240510P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL240510P00131000 | 2024-04-30 3:53PM EDT | 131.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240510P00132000 | 2024-04-26 10:26AM EDT | 132.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL240510P00133000 | 2024-04-30 3:08PM EDT | 133.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240510P00134000 | 2024-04-30 3:43PM EDT | 134.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240510P00135000 | 2024-04-30 3:16PM EDT | 135.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EL240510P00136000 | 2024-04-30 9:56AM EDT | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240510P00137000 | 2024-04-30 3:58PM EDT | 137.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240510P00138000 | 2024-04-30 3:46PM EDT | 138.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EL240510P00139000 | 2024-04-29 9:30AM EDT | 139.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240510P00140000 | 2024-04-30 2:43PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| EL240510P00141000 | 2024-04-29 1:26PM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL240510P00142000 | 2024-04-29 10:24AM EDT | 142.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL240510P00143000 | 2024-04-25 10:20AM EDT | 143.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL240510P00144000 | 2024-04-29 1:21PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL240510P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| EL240510P00146000 | 2024-04-30 3:55PM EDT | 146.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EL240510P00147000 | 2024-04-30 12:41PM EDT | 147.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240510P00148000 | 2024-04-30 2:04PM EDT | 148.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| EL240510P00149000 | 2024-04-29 2:40PM EDT | 149.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL240510P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240510P00152500 | 2024-04-30 3:52PM EDT | 152.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 155.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510P00157500 | 2024-04-30 11:44AM EDT | 157.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 180.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.