The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL221021C00130000 | 2022-05-04 3:11PM EDT | 130.00 | 125.55 | 133.00 | 137.50 | 0.00 | - | - | 1 | 420.53% |
| EL221021C00180000 | 2022-05-16 12:14AM EDT | 180.00 | 63.00 | 73.00 | 77.00 | 0.00 | - | - | 400 | 213.20% |
| EL221021C00200000 | 2022-05-11 1:14PM EDT | 200.00 | 43.40 | 56.90 | 58.60 | 0.00 | - | 1 | 2 | 180.99% |
| EL221021C00210000 | 2022-09-21 3:11PM EDT | 210.00 | 35.25 | 22.50 | 23.40 | 0.00 | - | 186 | 42 | 48.21% |
| EL221021C00220000 | 2022-09-23 11:44AM EDT | 220.00 | 15.00 | 15.30 | 15.80 | -8.90 | -37.24% | 5 | 205 | 43.91% |
| EL221021C00230000 | 2022-09-23 3:49PM EDT | 230.00 | 9.10 | 9.30 | 9.80 | -4.30 | -32.09% | 34 | 200 | 41.31% |
| EL221021C00240000 | 2022-09-23 3:46PM EDT | 240.00 | 5.00 | 5.00 | 5.40 | -2.70 | -35.06% | 50 | 472 | 39.09% |
| EL221021C00250000 | 2022-09-23 3:35PM EDT | 250.00 | 2.30 | 2.30 | 2.65 | -1.60 | -41.03% | 39 | 690 | 37.57% |
| EL221021C00260000 | 2022-09-23 3:32PM EDT | 260.00 | 1.10 | 1.00 | 1.20 | -0.80 | -42.11% | 35 | 2,916 | 36.89% |
| EL221021C00270000 | 2022-09-23 12:27PM EDT | 270.00 | 0.45 | 0.40 | 0.55 | -0.30 | -40.00% | 10 | 420 | 37.23% |
| EL221021C00280000 | 2022-09-23 12:13PM EDT | 280.00 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 2 | 961 | 38.97% |
| EL221021C00290000 | 2022-09-22 11:37AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 538 | 44.48% |
| EL221021C00300000 | 2022-09-21 3:26PM EDT | 300.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 307 | 49.61% |
| EL221021C00310000 | 2022-09-09 1:35PM EDT | 310.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 651 | 54.54% |
| EL221021C00320000 | 2022-09-21 12:23PM EDT | 320.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 123 | 63.09% |
| EL221021C00330000 | 2022-08-25 11:13AM EDT | 330.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 31 | 67.14% |
| EL221021C00340000 | 2022-09-12 10:45AM EDT | 340.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 57.03% |
| EL221021C00350000 | 2022-09-15 3:50PM EDT | 350.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 68.26% |
| EL221021C00360000 | 2022-09-22 10:05AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 551 | 25.00% |
| EL221021C00370000 | 2022-04-28 2:17PM EDT | 370.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 23 | 118 | 91.70% |
| EL221021C00380000 | 2022-04-19 12:07PM EDT | 380.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 95.73% |
| EL221021C00390000 | 2022-09-02 2:06PM EDT | 390.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 91.41% |
| EL221021C00420000 | 2022-03-14 12:01AM EDT | 420.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL221021C00440000 | 2022-08-22 12:15PM EDT | 440.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 98.24% |
| EL221021C00450000 | 2022-09-08 3:51PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 80 | 1,540 | 95.90% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL221021P00120000 | 2022-09-02 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 80 | 81 | 101.76% |
| EL221021P00125000 | 2022-09-02 10:44AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 314 | 329 | 78.91% |
| EL221021P00130000 | 2022-09-02 10:40AM EDT | 130.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 97.95% |
| EL221021P00135000 | 2022-09-22 11:52AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 313 | 69.53% |
| EL221021P00140000 | 2022-06-29 11:57AM EDT | 140.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 94.14% |
| EL221021P00145000 | 2022-09-12 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 68.16% |
| EL221021P00150000 | 2022-09-13 2:12PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 27 | 65.82% |
| EL221021P00155000 | 2022-09-22 11:04AM EDT | 155.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 73.14% |
| EL221021P00160000 | 2022-08-15 1:23PM EDT | 160.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 1 | 92 | 99.27% |
| EL221021P00165000 | 2022-09-22 11:03AM EDT | 165.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 56.45% |
| EL221021P00170000 | 2022-09-19 10:38AM EDT | 170.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 57.23% |
| EL221021P00175000 | 2022-07-08 3:56PM EDT | 175.00 | 2.07 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 56.59% |
| EL221021P00180000 | 2022-07-26 1:48PM EDT | 180.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 10 | 0 | 74.00% |
| EL221021P00185000 | 2022-09-23 1:39PM EDT | 185.00 | 0.83 | 0.75 | 0.95 | +0.41 | +97.62% | 5 | 34 | 52.22% |
| EL221021P00190000 | 2022-09-23 2:48PM EDT | 190.00 | 1.28 | 1.05 | 1.25 | +0.58 | +82.86% | 28 | 58 | 50.56% |
| EL221021P00195000 | 2022-09-23 2:47PM EDT | 195.00 | 1.70 | 1.40 | 1.65 | +0.95 | +126.67% | 3 | 67 | 49.84% |
| EL221021P00200000 | 2022-09-23 2:48PM EDT | 200.00 | 2.32 | 1.90 | 2.20 | +1.17 | +101.74% | 36 | 492 | 48.28% |
| EL221021P00210000 | 2022-09-23 3:34PM EDT | 210.00 | 3.79 | 3.40 | 3.80 | +1.46 | +62.66% | 44 | 1,190 | 45.13% |
| EL221021P00220000 | 2022-09-23 2:55PM EDT | 220.00 | 6.50 | 5.80 | 6.40 | +2.56 | +64.97% | 111 | 1,992 | 42.26% |
| EL221021P00230000 | 2022-09-23 3:00PM EDT | 230.00 | 11.70 | 9.70 | 10.30 | +5.20 | +80.00% | 111 | 1,267 | 39.38% |
| EL221021P00240000 | 2022-09-23 9:41AM EDT | 240.00 | 14.20 | 15.40 | 15.90 | +3.50 | +32.71% | 11 | 772 | 37.00% |
| EL221021P00250000 | 2022-09-23 12:41PM EDT | 250.00 | 24.90 | 22.50 | 23.60 | +7.30 | +41.48% | 2 | 664 | 37.42% |
| EL221021P00260000 | 2022-09-23 10:45AM EDT | 260.00 | 30.78 | 31.20 | 32.20 | +5.78 | +23.12% | 8 | 1,539 | 37.06% |
| EL221021P00270000 | 2022-09-22 2:57PM EDT | 270.00 | 35.17 | 40.60 | 41.70 | 0.00 | - | 26 | 278 | 39.45% |
| EL221021P00280000 | 2022-09-20 1:42PM EDT | 280.00 | 42.00 | 50.30 | 53.00 | 0.00 | - | 3 | 133 | 58.85% |
| EL221021P00290000 | 2022-09-23 1:44PM EDT | 290.00 | 62.45 | 59.20 | 63.00 | +17.09 | +37.68% | 1 | 88 | 65.89% |
| EL221021P00300000 | 2022-09-22 10:13AM EDT | 300.00 | 65.09 | 69.80 | 73.40 | 0.00 | - | 1 | 11 | 56.23% |
| EL221021P00310000 | 2022-05-13 3:48PM EDT | 310.00 | 73.91 | 61.90 | 64.10 | 0.00 | - | 3 | 3 | 0.00% |
| EL221021P00320000 | 2022-08-29 9:46AM EDT | 320.00 | 57.65 | 89.80 | 93.40 | 0.00 | - | 1 | 0 | 66.65% |
| EL221021P00360000 | 2022-04-01 12:12PM EDT | 360.00 | 88.17 | 97.50 | 100.70 | 0.00 | - | 1 | 1 | 0.00% |
| EL221021P00370000 | 2022-04-18 2:35PM EDT | 370.00 | 106.62 | 139.50 | 142.30 | 0.00 | - | 1 | 1 | 101.39% |
© 2022 Yahoo. All rights reserved.
