UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,992.92 +3,459.93 (+7.13%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 52.10 | 54.10 | 58.50 | 0.00 | - | - | 1 | 56.27% |
| EL250620C00090000 | 2024-05-01 12:20PM EDT | 90.00 | 45.15 | 50.80 | 55.00 | 0.00 | - | - | 1 | 55.90% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 46.80 | 49.10 | 0.00 | - | - | 1 | 48.62% |
| EL250620C00100000 | 2024-05-06 1:05PM EDT | 100.00 | 39.80 | 42.80 | 45.50 | 0.00 | - | 1 | 2 | 47.78% |
| EL250620C00110000 | 2024-05-08 3:53PM EDT | 110.00 | 32.50 | 36.20 | 38.70 | 0.00 | - | - | 1 | 46.12% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 120.00 | 27.70 | 29.80 | 32.80 | 0.00 | - | - | 1 | 45.16% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 125.00 | 27.70 | 26.60 | 29.40 | 0.00 | - | 1 | 2 | 43.38% |
| EL250620C00130000 | 2024-05-14 2:24PM EDT | 130.00 | 25.00 | 24.20 | 28.30 | 0.00 | - | 1 | 5 | 45.66% |
| EL250620C00135000 | 2024-05-15 10:23AM EDT | 135.00 | 23.48 | 21.60 | 25.50 | +2.78 | +13.43% | 1 | 7 | 44.45% |
| EL250620C00140000 | 2024-05-15 11:49AM EDT | 140.00 | 21.35 | 19.00 | 22.00 | +1.55 | +7.83% | 1 | 147 | 41.77% |
| EL250620C00150000 | 2024-05-15 11:51AM EDT | 150.00 | 17.25 | 15.60 | 19.50 | +1.55 | +9.87% | 1 | 239 | 43.67% |
| EL250620C00155000 | 2024-05-13 11:24AM EDT | 155.00 | 13.10 | 13.20 | 18.00 | 0.00 | - | 1 | 45 | 43.81% |
| EL250620C00160000 | 2024-05-02 11:14AM EDT | 160.00 | 12.60 | 11.60 | 16.50 | 0.00 | - | - | 12 | 43.73% |
| EL250620C00165000 | 2024-05-06 11:11AM EDT | 165.00 | 9.80 | 10.10 | 13.40 | 0.00 | - | 71 | 79 | 40.57% |
| EL250620C00170000 | 2024-05-15 3:25PM EDT | 170.00 | 10.70 | 8.80 | 11.90 | +1.80 | +20.22% | 59 | 34 | 40.03% |
| EL250620C00175000 | 2024-05-15 3:26PM EDT | 175.00 | 9.50 | 7.70 | 10.60 | +1.10 | +13.10% | 38 | 13 | 39.64% |
| EL250620C00180000 | 2024-05-15 3:25PM EDT | 180.00 | 8.40 | 6.60 | 9.30 | +0.60 | +7.69% | 1,001 | 8 | 39.04% |
| EL250620C00185000 | 2024-05-03 2:42PM EDT | 185.00 | 6.50 | 5.50 | 8.80 | 0.00 | - | 90 | 90 | 39.83% |
| EL250620C00190000 | 2024-05-07 11:13AM EDT | 190.00 | 5.20 | 6.50 | 7.30 | 0.00 | - | - | 1 | 38.40% |
| EL250620C00195000 | 2024-05-15 11:59AM EDT | 195.00 | 5.90 | 5.60 | 6.50 | +1.50 | +34.09% | 12 | 237 | 38.21% |
| EL250620C00200000 | 2024-04-30 11:35AM EDT | 200.00 | 8.80 | 5.00 | 6.80 | 0.00 | - | - | 4 | 40.38% |
| EL250620C00210000 | 2024-05-06 11:58AM EDT | 210.00 | 3.20 | 3.70 | 6.10 | 0.00 | - | 1 | 41 | 41.57% |
| EL250620C00220000 | 2024-05-14 11:14AM EDT | 220.00 | 2.70 | 2.85 | 3.70 | 0.00 | - | 1 | 2 | 37.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00075000 | 2024-05-07 3:23PM EDT | 75.00 | 1.97 | 1.65 | 2.35 | 0.00 | - | 1 | 2 | 45.18% |
| EL250620P00080000 | 2024-05-07 3:23PM EDT | 80.00 | 2.57 | 2.20 | 4.00 | 0.00 | - | 1 | 5 | 48.54% |
| EL250620P00085000 | 2024-05-01 1:47PM EDT | 85.00 | 3.75 | 2.85 | 3.30 | 0.00 | - | - | 1 | 41.52% |
| EL250620P00090000 | 2024-05-14 9:52AM EDT | 90.00 | 3.30 | 3.60 | 4.20 | 0.00 | - | 1 | 268 | 40.94% |
| EL250620P00095000 | 2024-05-15 9:55AM EDT | 95.00 | 4.60 | 4.50 | 5.20 | -0.60 | -11.54% | 27 | 3 | 40.21% |
| EL250620P00100000 | 2024-05-15 10:02AM EDT | 100.00 | 5.76 | 5.60 | 6.30 | -0.34 | -5.57% | 10 | 121 | 39.36% |
| EL250620P00105000 | 2024-05-09 10:51AM EDT | 105.00 | 7.36 | 4.90 | 7.60 | 0.00 | - | 2 | 9 | 38.66% |
| EL250620P00110000 | 2024-05-09 10:09AM EDT | 110.00 | 9.00 | 6.60 | 9.00 | 0.00 | - | 5 | 329 | 37.82% |
| EL250620P00115000 | 2024-05-14 11:12AM EDT | 115.00 | 9.50 | 8.30 | 10.60 | 0.00 | - | 65 | 148 | 37.08% |
| EL250620P00120000 | 2024-05-15 3:04PM EDT | 120.00 | 12.10 | 9.80 | 12.40 | 0.00 | - | 9 | 409 | 36.40% |
| EL250620P00125000 | 2024-05-15 3:03PM EDT | 125.00 | 14.00 | 12.70 | 14.50 | +0.20 | +1.45% | 9 | 107 | 35.95% |
| EL250620P00130000 | 2024-05-15 3:04PM EDT | 130.00 | 16.10 | 14.20 | 17.80 | 0.00 | - | 20 | 168 | 37.36% |
| EL250620P00135000 | 2024-05-14 11:30AM EDT | 135.00 | 17.90 | 16.60 | 19.90 | -0.50 | -2.72% | 11 | 125 | 36.18% |
| EL250620P00140000 | 2024-05-15 11:03AM EDT | 140.00 | 20.70 | 20.40 | 21.30 | -0.20 | -0.96% | 12 | 186 | 33.48% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 19.30 | 22.90 | 24.10 | 0.00 | - | - | 3,000 | 32.94% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 150.00 | 29.78 | 25.90 | 28.20 | 0.00 | - | - | 1 | 34.38% |
| EL250620P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 33.12 | 28.30 | 30.20 | 0.00 | - | - | 1 | 31.77% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 30.80 | 33.70 | 0.00 | - | - | 1 | 31.52% |
© 2024 Yahoo. All rights reserved.