The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018C00075000 | 2024-07-15 1:27PM EDT | 75.00 | 27.10 | 26.50 | 27.60 | 0.00 | - | 1 | 1 | 52.88% |
| EL241018C00080000 | 2024-07-24 11:27AM EDT | 80.00 | 21.50 | 20.80 | 22.90 | 0.00 | - | 8 | 9 | 52.31% |
| EL241018C00085000 | 2024-07-24 11:15AM EDT | 85.00 | 17.60 | 18.30 | 18.70 | 0.00 | - | 8 | 12 | 48.98% |
| EL241018C00090000 | 2024-07-26 3:55PM EDT | 90.00 | 14.57 | 14.60 | 14.90 | +2.17 | +17.50% | 1 | 6 | 46.63% |
| EL241018C00095000 | 2024-07-22 12:45PM EDT | 95.00 | 11.70 | 11.40 | 11.60 | 0.00 | - | 7 | 22 | 45.12% |
| EL241018C00100000 | 2024-07-26 12:39PM EDT | 100.00 | 8.87 | 8.60 | 8.80 | +0.32 | +3.74% | 67 | 123 | 43.99% |
| EL241018C00105000 | 2024-07-26 2:14PM EDT | 105.00 | 6.46 | 6.30 | 6.50 | +0.06 | +0.94% | 41 | 322 | 43.09% |
| EL241018C00110000 | 2024-07-26 12:22PM EDT | 110.00 | 4.80 | 4.50 | 4.70 | +0.10 | +2.13% | 12 | 484 | 42.51% |
| EL241018C00115000 | 2024-07-26 3:58PM EDT | 115.00 | 3.27 | 3.10 | 3.40 | -0.13 | -3.82% | 30 | 489 | 42.51% |
| EL241018C00120000 | 2024-07-26 2:50PM EDT | 120.00 | 2.25 | 2.20 | 2.35 | -0.18 | -7.41% | 45 | 648 | 42.03% |
| EL241018C00125000 | 2024-07-26 12:29PM EDT | 125.00 | 1.70 | 1.55 | 1.70 | -0.05 | -2.86% | 5 | 537 | 42.54% |
| EL241018C00130000 | 2024-07-24 9:48AM EDT | 130.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | 1 | 382 | 42.77% |
| EL241018C00135000 | 2024-07-25 3:43PM EDT | 135.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 2 | 605 | 43.73% |
| EL241018C00140000 | 2024-07-25 3:48PM EDT | 140.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 171 | 44.92% |
| EL241018C00145000 | 2024-07-24 12:33PM EDT | 145.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 1 | 417 | 46.05% |
| EL241018C00150000 | 2024-07-19 10:17AM EDT | 150.00 | 0.34 | 0.15 | 0.45 | 0.00 | - | 2 | 258 | 47.44% |
| EL241018C00155000 | 2024-07-16 1:05PM EDT | 155.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 193 | 50.44% |
| EL241018C00160000 | 2024-07-10 3:47PM EDT | 160.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 26 | 605 | 54.35% |
| EL241018C00165000 | 2024-07-22 9:57AM EDT | 165.00 | 0.16 | 0.15 | 0.40 | 0.00 | - | 1 | 1,242 | 51.66% |
| EL241018C00170000 | 2024-06-25 9:36AM EDT | 170.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 1 | 676 | 54.88% |
| EL241018C00175000 | 2024-06-14 11:04AM EDT | 175.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 12 | 255 | 60.64% |
| EL241018C00180000 | 2024-07-25 2:06PM EDT | 180.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 58.01% |
| EL241018C00185000 | 2024-07-15 1:57PM EDT | 185.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 80 | 59.28% |
| EL241018C00190000 | 2024-07-02 11:24AM EDT | 190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 53 | 61.43% |
| EL241018C00195000 | 2024-07-18 12:12PM EDT | 195.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 63.48% |
| EL241018C00200000 | 2024-07-09 10:16AM EDT | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 273 | 64.36% |
| EL241018C00205000 | 2024-06-03 9:30AM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| EL241018C00210000 | 2024-07-01 3:55PM EDT | 210.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 152 | 68.12% |
| EL241018C00215000 | 2024-04-24 10:30AM EDT | 215.00 | 1.45 | 0.05 | 0.45 | 0.00 | - | 71 | 114 | 72.07% |
| EL241018C00220000 | 2024-07-01 10:19AM EDT | 220.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 70.41% |
| EL241018C00230000 | 2024-05-01 3:03PM EDT | 230.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 75.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018P00060000 | 2024-07-12 12:32PM EDT | 60.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | - | 10 | 70.85% |
| EL241018P00065000 | 2024-07-18 3:35PM EDT | 65.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 56 | 57 | 54.93% |
| EL241018P00070000 | 2024-07-26 10:55AM EDT | 70.00 | 0.50 | 0.40 | 0.60 | -0.26 | -34.21% | 3 | 254 | 50.68% |
| EL241018P00075000 | 2024-07-25 3:58PM EDT | 75.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 39 | 47.36% |
| EL241018P00080000 | 2024-07-24 3:00PM EDT | 80.00 | 1.66 | 1.30 | 1.55 | 0.00 | - | 7 | 1,250 | 46.39% |
| EL241018P00085000 | 2024-07-23 3:54PM EDT | 85.00 | 2.40 | 2.20 | 2.45 | 0.00 | - | 4 | 500 | 44.98% |
| EL241018P00090000 | 2024-07-25 12:56PM EDT | 90.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 15 | 288 | 43.60% |
| EL241018P00095000 | 2024-07-26 10:07AM EDT | 95.00 | 5.25 | 5.10 | 5.40 | -0.13 | -2.42% | 9 | 487 | 42.46% |
| EL241018P00100000 | 2024-07-26 2:50PM EDT | 100.00 | 7.70 | 7.30 | 7.60 | -0.20 | -2.53% | 47 | 936 | 41.49% |
| EL241018P00105000 | 2024-07-26 10:06AM EDT | 105.00 | 10.40 | 10.00 | 10.30 | 0.00 | - | 1 | 627 | 40.60% |
| EL241018P00110000 | 2024-07-26 10:07AM EDT | 110.00 | 13.20 | 13.20 | 13.90 | -0.70 | -5.04% | 9 | 966 | 42.08% |
| EL241018P00115000 | 2024-07-25 2:42PM EDT | 115.00 | 17.20 | 15.60 | 18.80 | 0.00 | - | 2 | 2,858 | 49.10% |
| EL241018P00120000 | 2024-07-26 12:34PM EDT | 120.00 | 21.01 | 19.60 | 23.10 | +0.31 | +1.50% | 1 | 989 | 51.60% |
| EL241018P00125000 | 2024-07-26 10:07AM EDT | 125.00 | 26.19 | 24.70 | 27.20 | +0.49 | +1.91% | 2 | 1,064 | 51.62% |
| EL241018P00130000 | 2024-07-11 3:30PM EDT | 130.00 | 29.30 | 28.40 | 32.00 | 0.00 | - | 5 | 218 | 55.44% |
| EL241018P00135000 | 2024-07-26 11:39AM EDT | 135.00 | 34.88 | 33.30 | 36.80 | -3.22 | -8.45% | 1 | 106 | 58.75% |
| EL241018P00140000 | 2024-07-22 10:38AM EDT | 140.00 | 40.49 | 37.50 | 40.10 | 0.00 | - | 1 | 365 | 46.58% |
| EL241018P00145000 | 2024-07-19 3:58PM EDT | 145.00 | 46.01 | 42.70 | 46.50 | 0.00 | - | 7 | 7 | 64.89% |
| EL241018P00150000 | 2024-07-05 11:31AM EDT | 150.00 | 43.67 | 47.60 | 51.10 | 0.00 | - | 2 | 0 | 65.06% |
| EL241018P00155000 | 2024-07-03 12:01PM EDT | 155.00 | 48.75 | 52.50 | 56.50 | 0.00 | - | 3 | 0 | 72.49% |
| EL241018P00160000 | 2024-07-12 9:43AM EDT | 160.00 | 55.70 | 57.50 | 61.40 | 0.00 | - | 1 | 0 | 75.07% |
| EL241018P00165000 | 2024-06-12 11:35AM EDT | 165.00 | 47.90 | 59.90 | 63.50 | 0.00 | - | 2 | 0 | 0.00% |
| EL241018P00170000 | 2024-06-24 9:55AM EDT | 170.00 | 54.90 | 68.90 | 71.40 | 0.00 | - | 2 | 1 | 66.53% |
| EL241018P00175000 | 2024-06-17 3:44PM EDT | 175.00 | 60.10 | 72.10 | 76.40 | 0.00 | - | 1 | 0 | 84.64% |
| EL241018P00180000 | 2024-06-07 10:36AM EDT | 180.00 | 58.30 | 71.60 | 75.70 | 0.00 | - | 3 | 0 | 0.00% |
| EL241018P00185000 | 2024-06-10 11:43AM EDT | 185.00 | 66.00 | 80.60 | 84.90 | 0.00 | - | 1 | 0 | 69.87% |
| EL241018P00190000 | 2024-05-07 12:31PM EDT | 190.00 | 59.80 | 64.60 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.