The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL231208C00119000 | 2023-11-22 10:03AM EST | 119.00 | 4.51 | 12.30 | 14.20 | 0.00 | - | - | 9 | 52.10% |
| EL231208C00120000 | 2023-11-28 12:05PM EST | 120.00 | 7.85 | 11.30 | 13.00 | 0.00 | - | 4 | 40 | 70.07% |
| EL231208C00121000 | 2023-11-21 1:24PM EST | 121.00 | 2.50 | 11.00 | 11.30 | 0.00 | - | - | 3 | 47.27% |
| EL231208C00122000 | 2023-12-01 2:27PM EST | 122.00 | 10.47 | 9.50 | 11.10 | +5.47 | +109.40% | 1 | 9 | 63.94% |
| EL231208C00123000 | 2023-11-28 3:59PM EST | 123.00 | 4.52 | 8.90 | 10.20 | 0.00 | - | 2 | 7 | 61.72% |
| EL231208C00124000 | 2023-12-01 1:44PM EST | 124.00 | 8.30 | 8.10 | 9.20 | +4.58 | +123.12% | 1 | 40 | 57.32% |
| EL231208C00125000 | 2023-11-30 11:12AM EST | 125.00 | 7.85 | 6.80 | 8.30 | +3.67 | +87.80% | 13 | 30 | 54.74% |
| EL231208C00126000 | 2023-12-01 1:44PM EST | 126.00 | 6.55 | 5.90 | 7.50 | +3.05 | +87.14% | 23 | 45 | 53.59% |
| EL231208C00127000 | 2023-12-01 9:35AM EST | 127.00 | 2.84 | 5.40 | 7.00 | -0.06 | -2.07% | 1 | 74 | 56.79% |
| EL231208C00128000 | 2023-12-01 10:19AM EST | 128.00 | 4.30 | 4.80 | 5.40 | +1.83 | +74.09% | 6 | 72 | 42.24% |
| EL231208C00129000 | 2023-12-01 3:08PM EST | 129.00 | 3.92 | 4.10 | 4.40 | +1.95 | +98.98% | 9 | 15 | 37.13% |
| EL231208C00130000 | 2023-12-01 3:57PM EST | 130.00 | 3.55 | 3.40 | 3.70 | +2.00 | +129.03% | 31 | 23 | 36.16% |
| EL231208C00131000 | 2023-12-01 3:51PM EST | 131.00 | 2.90 | 2.90 | 3.10 | +1.71 | +143.70% | 37 | 9 | 35.84% |
| EL231208C00132000 | 2023-12-01 3:51PM EST | 132.00 | 2.35 | 2.35 | 2.50 | +1.35 | +135.00% | 25 | 20 | 34.69% |
| EL231208C00133000 | 2023-12-01 3:40PM EST | 133.00 | 1.85 | 1.90 | 2.05 | +0.99 | +115.12% | 50 | 7 | 34.77% |
| EL231208C00134000 | 2023-12-01 2:33PM EST | 134.00 | 1.70 | 1.50 | 1.60 | +1.00 | +142.86% | 5 | 15 | 33.99% |
| EL231208C00135000 | 2023-12-01 3:58PM EST | 135.00 | 1.25 | 1.15 | 1.30 | +0.73 | +140.38% | 25 | 17 | 34.47% |
| EL231208C00136000 | 2023-12-01 3:32PM EST | 136.00 | 1.00 | 0.85 | 1.05 | +0.51 | +104.08% | 13 | 7 | 34.99% |
| EL231208C00137000 | 2023-12-01 2:33PM EST | 137.00 | 0.81 | 0.65 | 0.80 | +0.42 | +107.69% | 13 | 21 | 34.72% |
| EL231208C00138000 | 2023-12-01 2:47PM EST | 138.00 | 0.52 | 0.50 | 0.70 | +0.27 | +108.00% | 15 | 2 | 36.52% |
| EL231208C00140000 | 2023-12-01 2:12PM EST | 140.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 16 | 39 | 36.33% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL231208P00110000 | 2023-11-27 9:30AM EST | 110.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 78.13% |
| EL231208P00112000 | 2023-11-28 11:25AM EST | 112.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 51 | 86 | 73.14% |
| EL231208P00113000 | 2023-11-30 9:43AM EST | 113.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 69.92% |
| EL231208P00114000 | 2023-11-28 9:31AM EST | 114.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 25 | 70.36% |
| EL231208P00115000 | 2023-11-28 11:32AM EST | 115.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 66.99% |
| EL231208P00116000 | 2023-11-27 3:23PM EST | 116.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 64.75% |
| EL231208P00117000 | 2023-11-28 11:25AM EST | 117.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 53.32% |
| EL231208P00118000 | 2023-11-30 11:50AM EST | 118.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 162 | 50.29% |
| EL231208P00120000 | 2023-11-29 3:03PM EST | 120.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 3 | 60 | 44.14% |
| EL231208P00121000 | 2023-12-01 11:58AM EST | 121.00 | 0.15 | 0.05 | 0.30 | -0.90 | -85.71% | 1 | 16 | 45.17% |
| EL231208P00122000 | 2023-12-01 3:16PM EST | 122.00 | 0.15 | 0.10 | 0.25 | -0.85 | -85.00% | 1 | 27 | 40.04% |
| EL231208P00123000 | 2023-12-01 2:39PM EST | 123.00 | 0.20 | 0.15 | 0.30 | -1.00 | -83.33% | 2 | 33 | 38.53% |
| EL231208P00124000 | 2023-11-29 10:40AM EST | 124.00 | 0.30 | 0.20 | 0.35 | -1.05 | -77.78% | 1 | 11 | 36.72% |
| EL231208P00125000 | 2023-12-01 12:44PM EST | 125.00 | 0.45 | 0.30 | 0.45 | -0.95 | -67.86% | 5 | 23 | 35.89% |
| EL231208P00126000 | 2023-12-01 3:49PM EST | 126.00 | 0.55 | 0.40 | 0.60 | -1.15 | -67.65% | 11 | 60 | 35.62% |
| EL231208P00128000 | 2023-12-01 3:43PM EST | 128.00 | 0.95 | 0.80 | 0.95 | -1.50 | -61.22% | 20 | 62 | 33.84% |
| EL231208P00129000 | 2023-12-01 2:18PM EST | 129.00 | 1.15 | 1.05 | 1.20 | -2.15 | -65.15% | 24 | 10 | 33.13% |
© 2023 Yahoo. All rights reserved.