UK markets open in 4 hours 7 minutes
NIKKEI 225
26,713.08 -35.06 (-0.13%) HANG SENG
20,087.01 -25.09 (-0.12%) CRUDE OIL
110.88 +1.11 (+1.01%) GOLD FUTURES
1,859.00 -6.40 (-0.34%) DOW
31,928.62 +48.38 (+0.15%) BTC-GBP
24,027.46 +559.40 (+2.38%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220617C00170000 | 2022-04-20 9:36AM EDT | 170.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL220617C00200000 | 2022-05-09 9:32AM EDT | 200.00 | 38.20 | 32.30 | 34.20 | 0.00 | - | 3 | 3 | 53.89% |
| EL220617C00210000 | 2022-05-16 10:00AM EDT | 210.00 | 29.00 | 24.40 | 25.20 | 0.00 | - | 8 | 8 | 47.64% |
| EL220617C00220000 | 2022-05-20 11:02AM EDT | 220.00 | 17.73 | 16.60 | 17.50 | 0.00 | - | 10 | 12 | 44.90% |
| EL220617C00230000 | 2022-05-24 10:31AM EDT | 230.00 | 9.50 | 10.10 | 10.80 | -1.97 | -17.18% | 4 | 31 | 41.21% |
| EL220617C00240000 | 2022-05-24 2:52PM EDT | 240.00 | 5.21 | 5.50 | 6.10 | -2.49 | -32.34% | 12 | 502 | 39.56% |
| EL220617C00250000 | 2022-05-24 2:17PM EDT | 250.00 | 2.90 | 2.65 | 3.10 | -1.16 | -28.57% | 6 | 245 | 38.53% |
| EL220617C00260000 | 2022-05-24 10:49AM EDT | 260.00 | 1.10 | 1.25 | 1.60 | -0.80 | -42.11% | 5 | 152 | 39.26% |
| EL220617C00270000 | 2022-05-23 12:36PM EDT | 270.00 | 0.60 | 0.55 | 0.80 | -0.25 | -29.41% | 2 | 600 | 40.09% |
| EL220617C00280000 | 2022-05-18 12:10PM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 734 | 46.53% |
| EL220617C00290000 | 2022-05-23 10:05AM EDT | 290.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 44 | 47.12% |
| EL220617C00300000 | 2022-05-20 10:08AM EDT | 300.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 9 | 37 | 55.88% |
| EL220617C00310000 | 2022-05-23 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 9 | 20 | 58.84% |
| EL220617C00320000 | 2022-05-06 3:37PM EDT | 320.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 10 | 24 | 64.01% |
| EL220617C00330000 | 2022-05-17 12:53PM EDT | 330.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 68.31% |
| EL220617C00340000 | 2022-04-20 2:05PM EDT | 340.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | - | 12 | 100.00% |
| EL220617C00350000 | 2022-05-03 9:33AM EDT | 350.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 77.54% |
| EL220617C00400000 | 2022-05-23 10:29AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 517 | 76.56% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220617P00140000 | 2022-05-19 11:15AM EDT | 140.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 92.38% |
| EL220617P00145000 | 2022-05-06 1:38PM EDT | 145.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 110.69% |
| EL220617P00150000 | 2022-05-18 3:12PM EDT | 150.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 105.42% |
| EL220617P00160000 | 2022-05-03 10:26AM EDT | 160.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | - | 1 | 74.22% |
| EL220617P00170000 | 2022-05-23 11:47AM EDT | 170.00 | 0.35 | 0.15 | 0.60 | -0.10 | -22.22% | 1 | 3 | 64.36% |
| EL220617P00175000 | 2022-05-18 10:01AM EDT | 175.00 | 0.75 | 0.35 | 0.90 | 0.00 | - | - | 1 | 65.04% |
| EL220617P00180000 | 2022-05-24 3:16PM EDT | 180.00 | 0.65 | 0.50 | 0.85 | +0.11 | +20.37% | 1 | 7 | 60.55% |
| EL220617P00185000 | 2022-05-23 10:07AM EDT | 185.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 1 | 22 | 57.96% |
| EL220617P00190000 | 2022-05-24 12:29PM EDT | 190.00 | 1.15 | 0.95 | 1.20 | -0.53 | -31.55% | 12 | 43 | 55.42% |
| EL220617P00195000 | 2022-05-24 10:11AM EDT | 195.00 | 1.85 | 1.30 | 1.50 | +0.78 | +72.90% | 4 | 101 | 53.32% |
| EL220617P00200000 | 2022-05-24 3:55PM EDT | 200.00 | 1.85 | 1.75 | 2.00 | +0.38 | +25.85% | 30 | 387 | 51.70% |
| EL220617P00210000 | 2022-05-24 10:06AM EDT | 210.00 | 3.80 | 3.00 | 3.30 | +0.60 | +18.75% | 15 | 74 | 48.63% |
| EL220617P00220000 | 2022-05-24 12:30PM EDT | 220.00 | 5.10 | 5.10 | 5.60 | +0.70 | +15.91% | 18 | 499 | 45.67% |
| EL220617P00230000 | 2022-05-24 10:53AM EDT | 230.00 | 10.90 | 8.60 | 9.20 | +4.00 | +57.97% | 11 | 299 | 43.17% |
| EL220617P00240000 | 2022-05-24 3:14PM EDT | 240.00 | 14.96 | 13.70 | 14.60 | +3.56 | +31.23% | 1 | 240 | 42.02% |
| EL220617P00250000 | 2022-05-20 2:07PM EDT | 250.00 | 22.34 | 20.60 | 21.70 | 0.00 | - | 13 | 122 | 42.02% |
| EL220617P00260000 | 2022-05-23 9:58AM EDT | 260.00 | 28.10 | 28.70 | 30.10 | 0.00 | - | 5 | 142 | 43.25% |
| EL220617P00270000 | 2022-05-20 3:21PM EDT | 270.00 | 39.03 | 38.10 | 39.80 | 0.00 | - | 1 | 35 | 49.94% |
| EL220617P00280000 | 2022-05-19 11:29AM EDT | 280.00 | 44.75 | 47.30 | 49.60 | 0.00 | - | 1 | 21 | 56.23% |
| EL220617P00300000 | 2022-05-19 10:01AM EDT | 300.00 | 67.05 | 67.10 | 69.20 | 0.00 | - | - | 10 | 66.09% |
| EL220617P00330000 | 2022-05-06 12:28PM EDT | 330.00 | 90.33 | 96.90 | 99.70 | 0.00 | - | 1 | 1 | 67.29% |
© 2022 Yahoo. All rights reserved.
