The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240712C00100000 | 2024-06-13 1:00PM EDT | 100.00 | 15.78 | 11.80 | 14.30 | 0.00 | - | 5 | 5 | 65.72% |
| EL240712C00105000 | 2024-06-18 11:47AM EDT | 105.00 | 10.13 | 7.90 | 8.90 | 0.00 | - | 2 | 2 | 42.19% |
| EL240712C00110000 | 2024-06-26 9:52AM EDT | 110.00 | 4.23 | 4.30 | 4.70 | -0.27 | -6.00% | 5 | 7 | 33.62% |
| EL240712C00115000 | 2024-06-26 2:28PM EDT | 115.00 | 1.65 | 1.70 | 1.90 | -0.45 | -21.43% | 5 | 24 | 30.30% |
| EL240712C00120000 | 2024-06-27 10:07AM EDT | 120.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 2 | 77 | 30.52% |
| EL240712C00125000 | 2024-06-26 11:55AM EDT | 125.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 59 | 33.15% |
| EL240712C00130000 | 2024-06-25 9:43AM EDT | 130.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 55.52% |
| EL240712C00135000 | 2024-06-07 2:18PM EDT | 135.00 | 0.62 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EL240712C00140000 | 2024-06-04 2:21PM EDT | 140.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.92% |
| EL240712C00145000 | 2024-06-20 10:40AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| EL240712C00150000 | 2024-06-17 12:03PM EDT | 150.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 79.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240712P00100000 | 2024-06-18 3:30PM EDT | 100.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.22% |
| EL240712P00105000 | 2024-06-24 1:17PM EDT | 105.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 1 | 45 | 29.20% |
| EL240712P00110000 | 2024-06-25 1:04PM EDT | 110.00 | 1.47 | 1.15 | 1.30 | 0.00 | - | 4 | 69 | 26.17% |
| EL240712P00115000 | 2024-06-25 1:11PM EDT | 115.00 | 4.01 | 3.30 | 4.10 | 0.00 | - | 5 | 47 | 29.88% |
| EL240712P00120000 | 2024-06-21 2:49PM EDT | 120.00 | 6.75 | 7.20 | 8.70 | 0.00 | - | 10 | 22 | 42.24% |
| EL240712P00125000 | 2024-06-18 1:27PM EDT | 125.00 | 13.35 | 11.50 | 12.50 | 0.00 | - | 5 | 5 | 33.50% |
| EL240712P00130000 | 2024-06-25 11:50AM EDT | 130.00 | 16.50 | 16.20 | 18.70 | 0.00 | - | 6 | 2 | 68.41% |
| EL240712P00135000 | 2024-06-12 1:18PM EDT | 135.00 | 19.44 | 20.90 | 23.70 | 0.00 | - | 9 | 0 | 79.54% |
| EL240712P00140000 | 2024-06-10 12:40PM EDT | 140.00 | 20.85 | 25.80 | 28.70 | 0.00 | - | - | 0 | 89.80% |
| EL240712P00155000 | 2024-06-20 11:28AM EDT | 155.00 | 44.10 | 40.80 | 43.70 | 0.00 | - | - | 0 | 53.91% |
| EL240712P00160000 | 2024-05-31 10:11AM EDT | 160.00 | 37.83 | 44.80 | 48.80 | 0.00 | - | 1 | 0 | 126.95% |
| EL240712P00180000 | 2024-06-07 9:30AM EDT | 180.00 | 57.00 | 65.20 | 68.70 | 0.00 | - | 2 | 0 | 153.22% |
| EL240712P00185000 | 2024-06-03 9:49AM EDT | 185.00 | 59.50 | 71.00 | 73.70 | 0.00 | - | 1 | 0 | 102.54% |
© 2024 Yahoo. All rights reserved.