The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018C00115000 | 2024-04-09 9:56AM EDT | 115.00 | 37.70 | 36.10 | 38.80 | 0.00 | - | 1 | 2 | 50.55% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 120.00 | 27.00 | 31.60 | 35.00 | 0.00 | - | 1 | 3 | 49.27% |
| EL241018C00125000 | 2024-04-10 12:59PM EDT | 125.00 | 29.50 | 28.50 | 31.20 | 0.00 | - | 1 | 22 | 47.52% |
| EL241018C00130000 | 2024-04-12 10:15AM EDT | 130.00 | 23.10 | 24.50 | 27.50 | 0.00 | - | 39 | 31 | 45.65% |
| EL241018C00135000 | 2024-04-18 10:44AM EDT | 135.00 | 20.16 | 21.80 | 24.60 | 0.00 | - | 4 | 95 | 45.53% |
| EL241018C00140000 | 2024-04-16 3:39PM EDT | 140.00 | 15.50 | 18.90 | 21.50 | 0.00 | - | 2 | 11 | 44.31% |
| EL241018C00145000 | 2024-04-26 1:21PM EDT | 145.00 | 17.01 | 16.30 | 18.10 | +0.13 | +0.77% | 13 | 21 | 41.85% |
| EL241018C00150000 | 2024-04-24 3:29PM EDT | 150.00 | 15.50 | 14.20 | 15.60 | 0.00 | - | 3 | 51 | 41.13% |
| EL241018C00155000 | 2024-04-26 2:08PM EDT | 155.00 | 12.70 | 11.00 | 13.30 | -0.30 | -2.31% | 2 | 21 | 40.36% |
| EL241018C00160000 | 2024-04-26 12:31PM EDT | 160.00 | 10.10 | 9.00 | 11.30 | -1.00 | -9.01% | 3 | 64 | 39.79% |
| EL241018C00165000 | 2024-04-26 3:31PM EDT | 165.00 | 9.00 | 9.30 | 9.60 | +0.70 | +8.43% | 10 | 1,015 | 39.43% |
| EL241018C00170000 | 2024-04-26 1:33PM EDT | 170.00 | 7.60 | 5.80 | 8.10 | -0.10 | -1.30% | 2 | 222 | 39.08% |
| EL241018C00175000 | 2024-04-23 3:03PM EDT | 175.00 | 7.20 | 6.50 | 6.80 | 0.00 | - | 1 | 28 | 38.76% |
| EL241018C00180000 | 2024-04-23 10:02AM EDT | 180.00 | 6.10 | 3.70 | 6.10 | 0.00 | - | 1 | 31 | 39.72% |
| EL241018C00185000 | 2024-04-26 3:14PM EDT | 185.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 2 | 77 | 38.15% |
| EL241018C00190000 | 2024-04-24 3:46PM EDT | 190.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 3 | 65 | 37.96% |
| EL241018C00195000 | 2024-04-03 3:16PM EDT | 195.00 | 3.80 | 3.00 | 4.00 | 0.00 | - | 1 | 2 | 40.63% |
| EL241018C00200000 | 2024-04-26 1:52PM EDT | 200.00 | 2.45 | 2.45 | 3.50 | -0.10 | -3.92% | 3 | 221 | 41.00% |
| EL241018C00205000 | 2024-03-28 12:14PM EDT | 205.00 | 3.62 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 37.82% |
| EL241018C00210000 | 2024-03-28 3:36PM EDT | 210.00 | 2.87 | 1.65 | 2.35 | 0.00 | - | 2 | 146 | 40.16% |
| EL241018C00215000 | 2024-04-24 10:30AM EDT | 215.00 | 1.45 | 1.35 | 2.45 | 0.00 | - | 71 | 114 | 42.44% |
| EL241018C00220000 | 2024-04-26 9:31AM EDT | 220.00 | 1.00 | 1.10 | 2.10 | -1.15 | -53.49% | 1 | 0 | 42.46% |
| EL241018C00230000 | 2024-04-25 9:49AM EDT | 230.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 37.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 54.64% |
| EL241018P00090000 | 2024-04-03 3:09PM EDT | 90.00 | 1.18 | 0.35 | 1.10 | 0.00 | - | 4 | 57 | 47.53% |
| EL241018P00095000 | 2024-04-03 3:58PM EDT | 95.00 | 1.42 | 0.10 | 1.40 | 0.00 | - | 16 | 19 | 45.75% |
| EL241018P00100000 | 2024-04-15 3:18PM EDT | 100.00 | 2.55 | 1.30 | 2.10 | 0.00 | - | 1 | 79 | 46.20% |
| EL241018P00105000 | 2024-04-22 2:09PM EDT | 105.00 | 2.05 | 1.80 | 2.80 | 0.00 | - | 97 | 258 | 45.57% |
| EL241018P00110000 | 2024-04-24 10:05AM EDT | 110.00 | 2.70 | 2.45 | 4.40 | 0.00 | - | 1 | 111 | 48.18% |
| EL241018P00115000 | 2024-04-26 3:05PM EDT | 115.00 | 3.40 | 3.20 | 3.60 | -0.70 | -17.07% | 1 | 1,766 | 39.93% |
| EL241018P00120000 | 2024-04-26 2:26PM EDT | 120.00 | 4.60 | 4.30 | 6.40 | +0.14 | +3.14% | 1 | 676 | 45.42% |
| EL241018P00125000 | 2024-04-16 2:24PM EDT | 125.00 | 8.90 | 5.40 | 7.10 | 0.00 | - | 36 | 816 | 42.40% |
| EL241018P00130000 | 2024-04-26 10:25AM EDT | 130.00 | 7.60 | 6.90 | 7.30 | -0.50 | -6.17% | 2 | 68 | 37.67% |
| EL241018P00135000 | 2024-04-18 10:44AM EDT | 135.00 | 11.17 | 8.60 | 10.40 | 0.00 | - | 4 | 74 | 40.81% |
| EL241018P00140000 | 2024-04-26 12:31PM EDT | 140.00 | 11.40 | 10.50 | 12.50 | -0.70 | -5.79% | 1 | 569 | 40.32% |
| EL241018P00145000 | 2024-04-26 2:20PM EDT | 145.00 | 13.20 | 12.70 | 14.30 | -1.30 | -8.97% | 37 | 190 | 38.48% |
| EL241018P00150000 | 2024-04-26 1:33PM EDT | 150.00 | 15.60 | 15.20 | 15.60 | -0.10 | -0.64% | 2 | 215 | 34.88% |
| EL241018P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 18.50 | 17.50 | 20.00 | 0.00 | - | 5 | 68 | 38.29% |
| EL241018P00160000 | 2024-04-25 10:28AM EDT | 160.00 | 23.10 | 20.40 | 22.90 | 0.00 | - | 1 | 25 | 37.44% |
| EL241018P00165000 | 2024-04-04 2:09PM EDT | 165.00 | 25.30 | 23.10 | 25.80 | 0.00 | - | 5 | 8 | 35.99% |
| EL241018P00170000 | 2024-03-13 10:07AM EDT | 170.00 | 23.10 | 31.30 | 33.50 | 0.00 | - | 1 | 1 | 46.50% |
| EL241018P00175000 | 2024-04-10 9:31AM EDT | 175.00 | 35.10 | 31.30 | 34.00 | 0.00 | - | - | 1 | 37.81% |
| EL241018P00180000 | 2024-03-19 9:45AM EDT | 180.00 | 36.42 | 37.80 | 40.40 | 0.00 | - | 1 | 1 | 44.70% |
| EL241018P00185000 | 2024-04-05 10:20AM EDT | 185.00 | 42.85 | 38.60 | 40.90 | 0.00 | - | 1 | 1 | 33.66% |
| EL241018P00190000 | 2024-03-25 10:38AM EDT | 190.00 | 48.50 | 43.60 | 45.20 | 0.00 | - | 1 | 1 | 33.37% |
© 2024 Yahoo. All rights reserved.