UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.86 -0.14 (-0.18%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,240.05 +336.76 (+0.89%) Bitcoin GBP
47,330.91 +717.84 (+1.54%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531C00135000 | 2024-05-02 1:01PM EDT | 135.00 | 4.26 | 4.50 | 4.90 | +0.86 | +25.29% | 17 | 21 | 33.41% |
| EL240531C00140000 | 2024-05-02 2:04PM EDT | 140.00 | 2.60 | 2.60 | 3.00 | -10.00 | -79.37% | 6 | 9 | 33.80% |
| EL240531C00145000 | 2024-05-02 2:16PM EDT | 145.00 | 1.30 | 1.30 | 1.55 | +0.30 | +30.00% | 102 | 19 | 32.56% |
| EL240531C00150000 | 2024-05-02 11:39AM EDT | 150.00 | 0.55 | 0.55 | 0.70 | -0.02 | -3.51% | 3 | 23 | 31.40% |
| EL240531C00155000 | 2024-05-02 10:40AM EDT | 155.00 | 0.29 | 0.20 | 0.35 | -0.11 | -27.50% | 2 | 28 | 32.03% |
| EL240531C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 35 | 519 | 36.28% |
| EL240531C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 50.20% |
| EL240531C00170000 | 2024-04-30 9:45AM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.52% |
| EL240531C00175000 | 2024-05-01 2:57PM EDT | 175.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 52.54% |
| EL240531C00180000 | 2024-04-24 3:55PM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.03% |
| EL240531C00185000 | 2024-05-01 11:20AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 57.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531P00105000 | 2024-04-12 1:54PM EDT | 105.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
| EL240531P00110000 | 2024-05-01 3:43PM EDT | 110.00 | 0.53 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 46.14% |
| EL240531P00115000 | 2024-05-01 3:43PM EDT | 115.00 | 1.00 | 0.30 | 0.40 | 0.00 | - | 15 | 17 | 36.84% |
| EL240531P00120000 | 2024-05-02 1:48PM EDT | 120.00 | 0.80 | 0.70 | 0.80 | -0.95 | -54.29% | 32 | 23 | 34.84% |
| EL240531P00125000 | 2024-05-02 2:21PM EDT | 125.00 | 1.65 | 1.50 | 1.70 | -2.05 | -55.41% | 46 | 55 | 34.42% |
| EL240531P00130000 | 2024-05-02 12:26PM EDT | 130.00 | 3.87 | 2.90 | 3.40 | -3.20 | -45.26% | 12 | 68 | 35.39% |
| EL240531P00135000 | 2024-05-01 10:11AM EDT | 135.00 | 5.40 | 5.20 | 5.70 | 0.00 | - | 1 | 11 | 35.34% |
| EL240531P00140000 | 2024-05-01 10:29AM EDT | 140.00 | 9.20 | 8.20 | 9.10 | 0.00 | - | 70 | 42 | 37.92% |
| EL240531P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 15.10 | 11.70 | 12.60 | +7.40 | +96.10% | 1 | 3 | 37.11% |
| EL240531P00150000 | 2024-04-30 11:52AM EDT | 150.00 | 9.31 | 16.00 | 17.50 | 0.00 | - | 10 | 13 | 44.71% |
| EL240531P00155000 | 2024-05-02 10:36AM EDT | 155.00 | 23.55 | 20.10 | 22.70 | +9.05 | +62.41% | 9 | 6 | 54.20% |
| EL240531P00160000 | 2024-04-23 2:52PM EDT | 160.00 | 29.00 | 24.30 | 28.00 | +13.50 | +87.10% | 1 | 0 | 64.21% |
© 2024 Yahoo. All rights reserved.