The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719C00085000 | 2024-01-16 2:56PM EDT | 85.00 | 46.34 | 59.20 | 63.70 | 0.00 | - | 1 | 0 | 77.39% |
| EL240719C00090000 | 2023-12-06 2:04PM EDT | 90.00 | 49.80 | 49.20 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL240719C00095000 | 2023-12-06 3:59PM EDT | 95.00 | 44.30 | 44.80 | 47.20 | 0.00 | - | 1 | 1 | 0.00% |
| EL240719C00100000 | 2024-01-30 2:35PM EDT | 100.00 | 37.60 | 49.40 | 53.00 | 0.00 | - | 5 | 7 | 79.98% |
| EL240719C00105000 | 2023-12-13 4:39PM EDT | 105.00 | 43.45 | 34.70 | 36.50 | 0.00 | - | 10 | 36 | 0.00% |
| EL240719C00110000 | 2023-12-28 11:57AM EDT | 110.00 | 42.10 | 27.50 | 30.00 | 0.00 | - | 1 | 14 | 0.00% |
| EL240719C00115000 | 2024-04-15 2:33PM EDT | 115.00 | 26.40 | 33.00 | 36.10 | 0.00 | - | 1 | 13 | 57.91% |
| EL240719C00120000 | 2024-03-15 2:02PM EDT | 120.00 | 34.50 | 23.30 | 24.40 | 0.00 | - | 5 | 127 | 0.00% |
| EL240719C00125000 | 2024-04-12 9:45AM EDT | 125.00 | 22.61 | 24.60 | 27.10 | 0.00 | - | 1 | 18 | 49.62% |
| EL240719C00130000 | 2024-04-08 11:56AM EDT | 130.00 | 22.95 | 21.50 | 22.80 | 0.00 | - | 2 | 73 | 45.83% |
| EL240719C00135000 | 2024-04-16 11:44AM EDT | 135.00 | 12.59 | 16.90 | 19.30 | 0.00 | - | 4 | 91 | 44.75% |
| EL240719C00140000 | 2024-04-23 1:24PM EDT | 140.00 | 16.70 | 13.90 | 16.40 | 0.00 | - | 30 | 374 | 44.87% |
| EL240719C00145000 | 2024-04-26 11:20AM EDT | 145.00 | 11.00 | 12.70 | 13.00 | -0.30 | -2.65% | 10 | 162 | 42.00% |
| EL240719C00150000 | 2024-04-26 11:01AM EDT | 150.00 | 8.80 | 10.20 | 10.50 | +0.10 | +1.15% | 1 | 185 | 41.28% |
| EL240719C00155000 | 2024-04-26 11:01AM EDT | 155.00 | 6.90 | 8.10 | 8.40 | -0.50 | -6.76% | 9 | 224 | 40.81% |
| EL240719C00160000 | 2024-04-26 11:28AM EDT | 160.00 | 5.70 | 5.00 | 6.70 | +0.10 | +1.79% | 2 | 233 | 40.67% |
| EL240719C00165000 | 2024-04-26 2:35PM EDT | 165.00 | 4.70 | 3.10 | 5.20 | -0.70 | -12.96% | 5 | 154 | 40.19% |
| EL240719C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 3.68 | 3.70 | 3.90 | +0.71 | +23.91% | 69 | 1,548 | 39.42% |
| EL240719C00175000 | 2024-04-26 2:37PM EDT | 175.00 | 2.70 | 2.80 | 3.10 | +0.10 | +3.85% | 22 | 201 | 39.86% |
| EL240719C00180000 | 2024-04-26 3:46PM EDT | 180.00 | 2.15 | 2.20 | 2.35 | +0.25 | +13.16% | 4 | 344 | 39.67% |
| EL240719C00185000 | 2024-04-26 3:06PM EDT | 185.00 | 1.50 | 0.75 | 1.80 | +0.10 | +7.14% | 1 | 280 | 39.76% |
| EL240719C00190000 | 2024-04-25 3:43PM EDT | 190.00 | 1.00 | 1.15 | 1.40 | 0.00 | - | 1 | 108 | 40.05% |
| EL240719C00195000 | 2024-04-23 11:03AM EDT | 195.00 | 1.16 | 0.85 | 1.05 | 0.00 | - | 1 | 11 | 40.02% |
| EL240719C00200000 | 2024-04-24 9:41AM EDT | 200.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 5 | 16 | 40.70% |
| EL240719C00210000 | 2024-04-25 9:52AM EDT | 210.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 35 | 44.97% |
| EL240719C00220000 | 2024-02-26 1:43PM EDT | 220.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 6 | 47.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240719P00070000 | 2024-02-05 11:17AM EDT | 70.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 89.06% |
| EL240719P00075000 | 2024-02-26 12:46PM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 67.48% |
| EL240719P00080000 | 2024-03-05 12:04PM EDT | 80.00 | 0.34 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 63.57% |
| EL240719P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| EL240719P00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 1,031 | 54.05% |
| EL240719P00095000 | 2024-03-28 10:47AM EDT | 95.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 74 | 51.78% |
| EL240719P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 0.43 | 0.15 | 1.70 | 0.00 | - | 10 | 125 | 54.10% |
| EL240719P00105000 | 2024-04-23 12:40PM EDT | 105.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 1 | 534 | 48.19% |
| EL240719P00110000 | 2024-04-26 11:01AM EDT | 110.00 | 1.00 | 0.80 | 1.40 | +0.07 | +7.53% | 1 | 212 | 47.93% |
| EL240719P00115000 | 2024-04-26 3:02PM EDT | 115.00 | 1.40 | 0.65 | 3.50 | +0.09 | +6.87% | 1 | 532 | 57.02% |
| EL240719P00120000 | 2024-04-25 11:10AM EDT | 120.00 | 2.40 | 1.85 | 2.25 | 0.00 | - | 20 | 105 | 42.77% |
| EL240719P00125000 | 2024-04-26 9:30AM EDT | 125.00 | 2.95 | 2.65 | 2.90 | -0.45 | -13.24% | 1 | 1,670 | 40.55% |
| EL240719P00130000 | 2024-04-25 11:24AM EDT | 130.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 10 | 157 | 39.66% |
| EL240719P00135000 | 2024-04-25 10:29AM EDT | 135.00 | 6.30 | 5.20 | 5.50 | 0.00 | - | 4 | 230 | 39.23% |
| EL240719P00140000 | 2024-04-26 2:35PM EDT | 140.00 | 7.30 | 6.90 | 7.20 | -0.25 | -3.31% | 25 | 122 | 38.27% |
| EL240719P00145000 | 2024-04-26 2:15PM EDT | 145.00 | 9.50 | 9.10 | 9.40 | -0.40 | -4.04% | 3 | 182 | 37.87% |
| EL240719P00150000 | 2024-04-25 3:27PM EDT | 150.00 | 12.50 | 11.60 | 12.00 | +0.10 | +0.81% | 1 | 172 | 37.57% |
| EL240719P00155000 | 2024-04-25 2:41PM EDT | 155.00 | 15.50 | 14.50 | 14.90 | 0.00 | - | 1 | 81 | 37.05% |
| EL240719P00160000 | 2024-04-19 2:52PM EDT | 160.00 | 20.70 | 16.20 | 19.70 | 0.00 | - | 10 | 53 | 42.36% |
| EL240719P00165000 | 2024-04-12 1:26PM EDT | 165.00 | 28.70 | 20.00 | 22.80 | 0.00 | - | 1 | 39 | 40.41% |
| EL240719P00170000 | 2024-04-01 10:08AM EDT | 170.00 | 22.00 | 24.90 | 27.30 | 0.00 | - | - | 2 | 43.09% |
| EL240719P00180000 | 2024-01-19 11:52AM EDT | 180.00 | 54.56 | 34.80 | 36.40 | 0.00 | - | 1 | 1 | 47.35% |
| EL240719P00185000 | 2023-12-06 11:28AM EDT | 185.00 | 49.00 | 47.20 | 49.20 | 0.00 | - | 2 | 2 | 79.67% |
© 2024 Yahoo. All rights reserved.