The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-21 12:07PM EDT | 105.00 | 9.08 | 7.20 | 9.20 | 0.00 | - | 2 | 2 | 87.50% |
| EL240628C00110000 | 2024-06-25 1:18PM EDT | 110.00 | 3.03 | 2.90 | 3.20 | 0.00 | - | 5 | 5 | 44.48% |
| EL240628C00111000 | 2024-06-21 9:42AM EDT | 111.00 | 4.10 | 1.60 | 2.50 | 0.00 | - | 7 | 41 | 45.17% |
| EL240628C00112000 | 2024-06-24 2:27PM EDT | 112.00 | 4.00 | 1.35 | 1.55 | 0.00 | - | 4 | 96 | 34.96% |
| EL240628C00113000 | 2024-06-26 10:17AM EDT | 113.00 | 1.05 | 0.85 | 0.90 | 0.00 | - | 1 | 15 | 31.15% |
| EL240628C00114000 | 2024-06-26 3:51PM EDT | 114.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 12 | 162 | 32.08% |
| EL240628C00115000 | 2024-06-27 10:09AM EDT | 115.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 5 | 142 | 29.98% |
| EL240628C00116000 | 2024-06-26 3:53PM EDT | 116.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 49 | 143 | 35.06% |
| EL240628C00117000 | 2024-06-27 9:55AM EDT | 117.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 140 | 35.06% |
| EL240628C00118000 | 2024-06-26 2:21PM EDT | 118.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 15 | 100 | 45.12% |
| EL240628C00119000 | 2024-06-26 3:49PM EDT | 119.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 119 | 51.17% |
| EL240628C00120000 | 2024-06-26 3:44PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 232 | 52.34% |
| EL240628C00121000 | 2024-06-25 3:02PM EDT | 121.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 95 | 80.66% |
| EL240628C00122000 | 2024-06-24 11:26AM EDT | 122.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 14 | 35 | 78.81% |
| EL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 4 | 12 | 86.52% |
| EL240628C00124000 | 2024-06-24 10:36AM EDT | 124.00 | 0.05 | 0.00 | 0.30 | -0.06 | -35.29% | 4 | 5 | 79.10% |
| EL240628C00125000 | 2024-06-25 12:06PM EDT | 125.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 122 | 91.80% |
| EL240628C00126000 | 2024-06-24 11:09AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 67.19% |
| EL240628C00127000 | 2024-06-24 12:36PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 71.09% |
| EL240628C00128000 | 2024-06-25 12:44PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 75.00% |
| EL240628C00130000 | 2024-06-26 10:13AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 82.81% |
| EL240628C00132000 | 2024-06-25 10:29AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 103 | 90.63% |
| EL240628C00133000 | 2024-06-25 10:24AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 73 | 93.75% |
| EL240628C00134000 | 2024-06-25 10:24AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 196 | 97.66% |
| EL240628C00135000 | 2024-06-24 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 236 | 110.94% |
| EL240628C00140000 | 2024-06-27 9:58AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 53 | 118.75% |
| EL240628C00145000 | 2024-06-18 12:59PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 159 | 135.94% |
| EL240628C00150000 | 2024-06-20 9:34AM EDT | 150.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 13 | 58 | 151.56% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 167.19% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 181.25% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 236.72% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 244.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 235.16% |
| EL240628P00090000 | 2024-06-20 12:48PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 378 | 138.28% |
| EL240628P00095000 | 2024-06-21 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 98.44% |
| EL240628P00102000 | 2024-06-25 3:29PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 61.72% |
| EL240628P00103000 | 2024-06-17 10:04AM EDT | 103.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 2 | 56.25% |
| EL240628P00104000 | 2024-06-18 1:54PM EDT | 104.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 1 | 77.34% |
| EL240628P00105000 | 2024-06-26 11:26AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 51.17% |
| EL240628P00106000 | 2024-06-26 3:30PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 57.03% |
| EL240628P00107000 | 2024-06-26 11:38AM EDT | 107.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 6 | 55 | 50.20% |
| EL240628P00108000 | 2024-06-26 11:38AM EDT | 108.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 62 | 39.26% |
| EL240628P00109000 | 2024-06-27 10:05AM EDT | 109.00 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 3 | 136 | 36.13% |
| EL240628P00110000 | 2024-06-27 10:06AM EDT | 110.00 | 0.08 | 0.10 | 0.15 | -0.07 | -46.67% | 5 | 462 | 28.81% |
| EL240628P00111000 | 2024-06-27 10:06AM EDT | 111.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 3 | 116 | 25.49% |
| EL240628P00112000 | 2024-06-27 9:33AM EDT | 112.00 | 0.80 | 0.40 | 0.55 | +0.30 | +60.00% | 1 | 106 | 25.88% |
| EL240628P00113000 | 2024-06-27 10:07AM EDT | 113.00 | 0.78 | 0.75 | 0.90 | -0.06 | -7.14% | 4 | 90 | 22.36% |
| EL240628P00114000 | 2024-06-27 9:40AM EDT | 114.00 | 2.12 | 1.30 | 1.60 | +0.77 | +57.04% | 3 | 52 | 23.73% |
| EL240628P00115000 | 2024-06-26 3:33PM EDT | 115.00 | 2.10 | 2.15 | 2.40 | 0.00 | - | 7 | 410 | 22.85% |
| EL240628P00116000 | 2024-06-26 3:14PM EDT | 116.00 | 2.89 | 2.85 | 3.40 | 0.00 | - | 20 | 70 | 29.49% |
| EL240628P00117000 | 2024-06-26 11:37AM EDT | 117.00 | 3.87 | 3.90 | 4.70 | 0.00 | - | 3 | 10 | 52.93% |
| EL240628P00118000 | 2024-06-26 11:23AM EDT | 118.00 | 4.94 | 4.30 | 5.50 | 0.00 | - | 73 | 118 | 49.32% |
| EL240628P00119000 | 2024-06-26 1:08PM EDT | 119.00 | 5.54 | 5.50 | 6.50 | 0.00 | - | 82 | 89 | 55.66% |
| EL240628P00120000 | 2024-06-26 3:33PM EDT | 120.00 | 6.80 | 6.20 | 9.00 | 0.00 | - | 4 | 73 | 68.65% |
| EL240628P00121000 | 2024-06-25 2:18PM EDT | 121.00 | 7.71 | 6.90 | 8.90 | 0.00 | - | 42 | 43 | 91.99% |
| EL240628P00122000 | 2024-06-18 2:23PM EDT | 122.00 | 10.00 | 7.90 | 10.10 | 0.00 | - | 10 | 5 | 108.69% |
| EL240628P00123000 | 2024-06-25 2:19PM EDT | 123.00 | 10.07 | 8.90 | 12.00 | 0.00 | - | 42 | 42 | 74.80% |
| EL240628P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 10.23 | 10.10 | 12.30 | 0.00 | - | 1 | 0 | 132.23% |
| EL240628P00125000 | 2024-06-26 1:50PM EDT | 125.00 | 12.30 | 11.60 | 12.40 | +0.28 | +2.33% | 3 | 41 | 79.49% |
| EL240628P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 15.35 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 186.82% |
| EL240628P00131000 | 2024-06-14 9:52AM EDT | 131.00 | 16.95 | 16.60 | 19.60 | 0.00 | - | - | 1 | 193.26% |
| EL240628P00134000 | 2024-06-21 11:16AM EDT | 134.00 | 20.35 | 19.60 | 22.70 | 0.00 | - | 10 | 0 | 216.80% |
| EL240628P00135000 | 2024-06-21 3:00PM EDT | 135.00 | 21.60 | 20.70 | 23.70 | 0.00 | - | 11 | 1 | 222.85% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 27.40 | 31.00 | 0.00 | - | 1 | 0 | 276.76% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 30.60 | 33.80 | 0.00 | - | 1 | 0 | 284.18% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 55.60 | 58.80 | 0.00 | - | - | 0 | 398.63% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 60.40 | 63.70 | 0.00 | - | 1 | 0 | 411.52% |
© 2024 Yahoo. All rights reserved.