UK markets open in 1 hour 50 minutes
NIKKEI 225
27,500.20 +98.15 (+0.36%) HANG SENG
21,565.86 -392.50 (-1.79%) CRUDE OIL
75.67 -0.21 (-0.28%) GOLD FUTURES
1,928.90 -1.90 (-0.10%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,274.29 -326.66 (-1.67%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230217C00140000 | 2023-01-20 10:53AM EST | 140.00 | 122.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL230217C00200000 | 2023-01-24 10:09AM EST | 200.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL230217C00210000 | 2023-01-24 10:09AM EST | 210.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL230217C00220000 | 2023-01-18 12:18PM EST | 220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL230217C00230000 | 2023-01-20 3:52PM EST | 230.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL230217C00240000 | 2023-01-30 3:18PM EST | 240.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL230217C00250000 | 2023-02-02 11:52AM EST | 250.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EL230217C00260000 | 2023-02-02 3:51PM EST | 260.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL230217C00270000 | 2023-02-02 3:59PM EST | 270.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 0.78% |
| EL230217C00280000 | 2023-02-02 3:57PM EST | 280.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| EL230217C00290000 | 2023-02-02 3:57PM EST | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| EL230217C00300000 | 2023-02-02 3:49PM EST | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| EL230217C00310000 | 2023-02-02 3:28PM EST | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| EL230217C00320000 | 2023-02-02 3:49PM EST | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| EL230217C00330000 | 2023-02-02 9:30AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL230217C00340000 | 2023-02-02 2:45PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| EL230217C00350000 | 2023-02-02 12:48PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL230217C00360000 | 2023-01-31 1:03PM EST | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EL230217C00370000 | 2023-01-10 3:29PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EL230217C00380000 | 2023-01-11 9:38AM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230217P00135000 | 2022-12-23 11:43AM EST | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 134.96% |
| EL230217P00140000 | 2022-12-23 11:43AM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 128.32% |
| EL230217P00145000 | 2022-12-29 11:33AM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 121.88% |
| EL230217P00150000 | 2023-01-04 12:08PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL230217P00155000 | 2023-01-17 10:06AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EL230217P00160000 | 2023-01-06 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL230217P00165000 | 2022-12-30 1:35PM EST | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 103.32% |
| EL230217P00170000 | 2023-01-18 3:50PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| EL230217P00175000 | 2023-01-17 3:40PM EST | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL230217P00180000 | 2023-01-20 9:30AM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL230217P00190000 | 2023-01-19 11:14AM EST | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL230217P00195000 | 2023-01-31 9:58AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EL230217P00200000 | 2023-02-01 3:59PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| EL230217P00210000 | 2023-02-02 2:53PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| EL230217P00220000 | 2023-02-02 3:49PM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EL230217P00230000 | 2023-02-02 3:51PM EST | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| EL230217P00240000 | 2023-02-02 3:56PM EST | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| EL230217P00250000 | 2023-02-02 3:56PM EST | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| EL230217P00260000 | 2023-02-02 3:58PM EST | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| EL230217P00270000 | 2023-02-02 3:59PM EST | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| EL230217P00280000 | 2023-02-02 2:15PM EST | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| EL230217P00290000 | 2023-02-01 3:32PM EST | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
