The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240726C00105000 | 2024-06-14 11:45AM EDT | 105.00 | 11.01 | 9.10 | 9.60 | 0.00 | - | 4 | 8 | 39.25% |
| EL240726C00110000 | 2024-06-26 10:11AM EDT | 110.00 | 5.55 | 4.50 | 5.80 | 0.00 | - | 50 | 51 | 34.35% |
| EL240726C00115000 | 2024-06-27 10:07AM EDT | 115.00 | 3.08 | 2.85 | 3.10 | -0.22 | -6.67% | 1 | 15 | 32.18% |
| EL240726C00120000 | 2024-06-26 10:05AM EDT | 120.00 | 1.27 | 1.35 | 1.50 | 0.00 | - | 2 | 13 | 31.59% |
| EL240726C00125000 | 2024-06-26 3:58PM EDT | 125.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 5 | 37 | 32.11% |
| EL240726C00130000 | 2024-06-27 9:58AM EDT | 130.00 | 0.18 | 0.20 | 0.45 | -0.12 | -40.00% | 2 | 96 | 35.69% |
| EL240726C00135000 | 2024-06-20 2:28PM EDT | 135.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 14 | 48.12% |
| EL240726C00140000 | 2024-06-14 10:14AM EDT | 140.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 54.88% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240726P00095000 | 2024-06-14 11:22AM EDT | 95.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 40.97% |
| EL240726P00100000 | 2024-06-26 12:56PM EDT | 100.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 8 | 22 | 32.03% |
| EL240726P00105000 | 2024-06-26 12:56PM EDT | 105.00 | 0.94 | 0.85 | 1.00 | 0.00 | - | 8 | 33 | 28.91% |
| EL240726P00110000 | 2024-06-27 9:58AM EDT | 110.00 | 2.03 | 2.15 | 2.60 | +0.03 | +1.50% | 1 | 27 | 29.57% |
| EL240726P00115000 | 2024-06-26 10:05AM EDT | 115.00 | 4.75 | 4.30 | 5.00 | 0.00 | - | 1 | 30 | 28.30% |
| EL240726P00120000 | 2024-06-24 3:14PM EDT | 120.00 | 6.15 | 7.80 | 8.20 | 0.00 | - | 3 | 13 | 24.49% |
| EL240726P00125000 | 2024-06-18 12:45PM EDT | 125.00 | 12.95 | 11.40 | 12.90 | 0.00 | - | 3 | 8 | 29.30% |
| EL240726P00130000 | 2024-06-17 11:35AM EDT | 130.00 | 15.84 | 16.20 | 18.70 | 0.00 | - | 10 | 10 | 48.46% |
| EL240726P00135000 | 2024-06-13 10:12AM EDT | 135.00 | 20.05 | 20.90 | 23.70 | 0.00 | - | 2 | 0 | 56.45% |
| EL240726P00140000 | 2024-06-20 10:20AM EDT | 140.00 | 29.20 | 25.50 | 28.80 | 0.00 | - | 4 | 0 | 65.21% |
| EL240726P00145000 | 2024-06-13 10:29AM EDT | 145.00 | 30.20 | 30.20 | 33.80 | 0.00 | - | 3 | 3 | 72.14% |
| EL240726P00150000 | 2024-06-13 10:20AM EDT | 150.00 | 35.10 | 35.50 | 38.80 | 0.00 | - | 1 | 0 | 78.66% |
| EL240726P00155000 | 2024-06-21 9:58AM EDT | 155.00 | 41.00 | 40.20 | 43.80 | 0.00 | - | 3 | 0 | 84.79% |
| EL240726P00160000 | 2024-06-13 10:47AM EDT | 160.00 | 45.30 | 45.20 | 48.80 | 0.00 | - | 1 | 0 | 90.63% |
| EL240726P00165000 | 2024-06-07 10:56AM EDT | 165.00 | 42.87 | 50.20 | 53.80 | 0.00 | - | 3 | 0 | 96.14% |
| EL240726P00170000 | 2024-06-21 2:47PM EDT | 170.00 | 56.00 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 101.42% |
| EL240726P00180000 | 2024-06-25 11:01AM EDT | 180.00 | 66.00 | 65.50 | 68.80 | 0.00 | - | 2 | 0 | 111.28% |
© 2024 Yahoo. All rights reserved.