The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 83.72 | 73.00 | 75.40 | 0.00 | - | 1 | 2 | 169.14% |
| EL240621C00080000 | 2023-12-01 11:16AM EDT | 80.00 | 53.00 | 66.50 | 69.40 | 0.00 | - | 2 | 4 | 174.41% |
| EL240621C00085000 | 2023-11-13 3:42PM EDT | 85.00 | 33.30 | 60.20 | 61.50 | 0.00 | - | - | 2 | 144.63% |
| EL240621C00090000 | 2023-11-24 11:50AM EDT | 90.00 | 37.29 | 55.00 | 58.20 | 0.00 | - | 1 | 8 | 138.17% |
| EL240621C00095000 | 2023-11-14 12:23PM EDT | 95.00 | 33.10 | 52.30 | 56.50 | 0.00 | - | - | 2 | 145.22% |
| EL240621C00100000 | 2024-03-06 10:55AM EDT | 100.00 | 48.00 | 44.00 | 47.60 | 0.00 | - | 3 | 17 | 110.07% |
| EL240621C00105000 | 2024-02-05 1:18PM EDT | 105.00 | 49.00 | 40.50 | 42.90 | 0.00 | - | 1 | 35 | 105.18% |
| EL240621C00110000 | 2024-02-09 2:22PM EDT | 110.00 | 36.75 | 41.20 | 43.70 | 0.00 | - | 1 | 13 | 126.87% |
| EL240621C00115000 | 2024-02-16 1:28PM EDT | 115.00 | 33.80 | 35.10 | 39.30 | 0.00 | - | 70 | 143 | 113.77% |
| EL240621C00120000 | 2024-04-04 2:46PM EDT | 120.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621C00125000 | 2024-03-14 9:50AM EDT | 125.00 | 34.25 | 18.30 | 19.80 | 0.00 | - | 1 | 162 | 51.44% |
| EL240621C00130000 | 2024-04-15 10:09AM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621C00135000 | 2024-04-16 9:47AM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621C00140000 | 2024-04-16 11:49AM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EL240621C00145000 | 2024-04-15 12:43PM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL240621C00150000 | 2024-04-17 3:13PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL240621C00155000 | 2024-04-17 10:07AM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240621C00160000 | 2024-04-16 11:58AM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL240621C00165000 | 2024-04-17 10:02AM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| EL240621C00170000 | 2024-04-17 2:31PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EL240621C00175000 | 2024-04-17 12:25PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240621C00180000 | 2024-04-17 9:57AM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240621C00185000 | 2024-04-12 11:13AM EDT | 185.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240621C00190000 | 2024-04-12 11:13AM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240621C00195000 | 2024-04-16 9:34AM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240621C00200000 | 2024-04-09 12:16PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00205000 | 2024-04-12 9:45AM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00210000 | 2024-04-08 11:13AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240621C00215000 | 2024-04-17 12:01PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00220000 | 2024-04-08 3:27PM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00225000 | 2024-03-21 10:04AM EDT | 225.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00230000 | 2024-02-29 2:50PM EDT | 230.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 2 | 134 | 60.25% |
| EL240621C00235000 | 2023-11-08 11:27AM EDT | 235.00 | 0.05 | 0.25 | 0.95 | 0.00 | - | 1 | 20 | 67.29% |
| EL240621C00240000 | 2024-03-07 12:19PM EDT | 240.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 251 | 56.54% |
| EL240621C00245000 | 2023-11-01 10:02AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| EL240621C00250000 | 2024-03-28 11:45AM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00255000 | 2024-04-15 2:23PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621C00260000 | 2024-04-15 2:23PM EDT | 260.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 55.86% |
| EL240621C00265000 | 2024-04-15 2:24PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| EL240621C00270000 | 2024-03-15 11:21AM EDT | 270.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 67.77% |
| EL240621C00275000 | 2024-02-05 10:51AM EDT | 275.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 10 | 83 | 81.35% |
| EL240621C00280000 | 2023-08-02 10:49AM EDT | 280.00 | 1.50 | 0.25 | 0.90 | 0.00 | - | 3 | 4 | 83.59% |
| EL240621C00285000 | 2023-08-07 9:31AM EDT | 285.00 | 2.00 | 0.25 | 0.75 | 0.00 | - | - | 1 | 83.45% |
| EL240621C00290000 | 2024-04-02 2:24PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EL240621C00300000 | 2024-02-14 12:11PM EDT | 300.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 265 | 69.53% |
| EL240621C00320000 | 2023-10-18 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| EL240621C00330000 | 2023-08-02 11:20AM EDT | 330.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 92.82% |
| EL240621C00340000 | 2023-05-03 11:29AM EDT | 340.00 | 1.70 | 0.10 | 1.95 | 0.00 | - | 1 | 6 | 110.89% |
| EL240621C00350000 | 2023-06-20 9:59AM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621P00060000 | 2023-12-12 12:12PM EDT | 60.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 96.58% |
| EL240621P00065000 | 2024-03-06 10:46AM EDT | 65.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 82.42% |
| EL240621P00070000 | 2024-03-13 10:22AM EDT | 70.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 50 | 1,058 | 75.00% |
| EL240621P00075000 | 2024-04-03 3:51PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621P00080000 | 2024-03-11 10:10AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 56.93% |
| EL240621P00085000 | 2024-04-12 11:09AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240621P00090000 | 2024-02-20 12:55PM EDT | 90.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 1 | 312 | 54.88% |
| EL240621P00095000 | 2024-04-15 3:25PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL240621P00100000 | 2024-04-15 10:03AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| EL240621P00105000 | 2024-04-05 12:37PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240621P00110000 | 2024-04-16 10:01AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| EL240621P00115000 | 2024-04-17 11:56AM EDT | 115.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240621P00120000 | 2024-04-16 2:10PM EDT | 120.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EL240621P00125000 | 2024-04-16 1:25PM EDT | 125.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240621P00130000 | 2024-04-17 2:04PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL240621P00135000 | 2024-04-17 3:54PM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| EL240621P00140000 | 2024-04-17 1:46PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240621P00145000 | 2024-04-17 2:54PM EDT | 145.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240621P00150000 | 2024-04-17 10:07AM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00155000 | 2024-04-04 11:42AM EDT | 155.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EL240621P00160000 | 2024-04-17 11:56AM EDT | 160.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00165000 | 2024-04-01 10:31AM EDT | 165.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00170000 | 2024-04-04 11:07AM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240621P00175000 | 2024-03-27 3:59PM EDT | 175.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240621P00180000 | 2024-03-13 3:03PM EDT | 180.00 | 24.80 | 39.60 | 43.00 | 0.00 | - | 15 | 56 | 44.42% |
| EL240621P00185000 | 2023-12-01 2:05PM EDT | 185.00 | 53.50 | 40.30 | 42.10 | 0.00 | - | 1 | 5 | 0.00% |
| EL240621P00190000 | 2024-04-12 10:20AM EDT | 190.00 | 48.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00195000 | 2023-11-03 11:31AM EDT | 195.00 | 83.00 | 62.20 | 64.50 | 0.00 | - | 23 | 1 | 91.72% |
| EL240621P00200000 | 2024-01-12 12:29PM EDT | 200.00 | 64.00 | 55.20 | 58.10 | 0.00 | - | 1 | 1 | 0.00% |
| EL240621P00205000 | 2023-09-28 10:38AM EDT | 205.00 | 66.10 | 79.60 | 81.60 | 0.00 | - | 10 | 0 | 135.59% |
| EL240621P00210000 | 2023-12-29 1:37PM EDT | 210.00 | 63.79 | 73.10 | 76.60 | 0.00 | - | 1 | 0 | 79.77% |
| EL240621P00215000 | 2023-10-04 2:47PM EDT | 215.00 | 74.40 | 103.20 | 106.40 | 0.00 | - | 23 | 0 | 206.17% |
| EL240621P00220000 | 2023-08-31 10:01AM EDT | 220.00 | 55.15 | 73.60 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00225000 | 2023-08-18 3:47PM EDT | 225.00 | 68.96 | 67.90 | 70.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00230000 | 2023-08-31 3:48PM EDT | 230.00 | 68.50 | 83.50 | 87.40 | 0.00 | - | 842 | 0 | 0.00% |
| EL240621P00235000 | 2024-03-26 3:54PM EDT | 235.00 | 95.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240621P00245000 | 2024-04-17 3:51PM EDT | 245.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240621P00250000 | 2023-09-27 11:31AM EDT | 250.00 | 110.90 | 124.50 | 126.70 | 0.00 | - | 4 | 0 | 165.00% |
| EL240621P00260000 | 2023-05-31 10:00AM EDT | 260.00 | 74.12 | 63.10 | 65.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00270000 | 2023-05-10 9:38AM EDT | 270.00 | 68.30 | 89.10 | 93.90 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00280000 | 2023-05-03 11:45AM EDT | 280.00 | 76.55 | 92.00 | 97.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00290000 | 2023-05-05 1:55PM EDT | 290.00 | 90.07 | 99.10 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00330000 | 2023-07-31 12:29PM EDT | 330.00 | 150.10 | 164.00 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| EL240621P00370000 | 2024-04-10 2:19PM EDT | 370.00 | 225.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.