The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240426C00125000 | 2024-04-16 11:00AM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240426C00131000 | 2024-04-15 9:48AM EDT | 131.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240426C00132000 | 2024-04-17 10:47AM EDT | 132.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426C00134000 | 2024-04-16 10:41AM EDT | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240426C00135000 | 2024-04-17 9:34AM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426C00136000 | 2024-04-17 12:33PM EDT | 136.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240426C00137000 | 2024-04-19 11:16AM EDT | 137.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426C00138000 | 2024-04-25 1:32PM EDT | 138.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240426C00139000 | 2024-04-25 12:18PM EDT | 139.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240426C00140000 | 2024-04-23 11:43AM EDT | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| EL240426C00141000 | 2024-04-22 9:32AM EDT | 141.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426C00142000 | 2024-04-25 3:44PM EDT | 142.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240426C00143000 | 2024-04-25 3:14PM EDT | 143.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| EL240426C00144000 | 2024-04-25 3:39PM EDT | 144.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EL240426C00145000 | 2024-04-25 3:56PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.10% |
| EL240426C00146000 | 2024-04-25 2:34PM EDT | 146.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| EL240426C00147000 | 2024-04-25 3:51PM EDT | 147.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| EL240426C00148000 | 2024-04-25 2:58PM EDT | 148.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EL240426C00149000 | 2024-04-25 11:21AM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| EL240426C00150000 | 2024-04-25 3:36PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EL240426C00152500 | 2024-04-25 9:46AM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EL240426C00155000 | 2024-04-24 11:45AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240426C00157500 | 2024-04-24 9:34AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240426C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EL240426C00162500 | 2024-04-16 2:31PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240426C00165000 | 2024-04-18 3:19PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EL240426C00167500 | 2024-04-18 10:51AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| EL240426C00170000 | 2024-04-23 1:07PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240426C00172500 | 2024-04-12 1:28PM EDT | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| EL240426C00175000 | 2024-04-03 10:31AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240426C00177500 | 2024-04-01 9:30AM EDT | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240426C00180000 | 2024-04-09 1:00PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240426C00185000 | 2024-04-09 1:00PM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00120000 | 2024-04-09 1:00PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240426P00122000 | 2024-04-23 2:58PM EDT | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EL240426P00123000 | 2024-04-23 3:04PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EL240426P00124000 | 2024-04-16 10:27AM EDT | 124.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240426P00125000 | 2024-04-19 10:46AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EL240426P00126000 | 2024-04-16 10:27AM EDT | 126.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240426P00128000 | 2024-04-23 3:04PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| EL240426P00129000 | 2024-04-17 12:23PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240426P00130000 | 2024-04-25 3:20PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| EL240426P00131000 | 2024-04-22 2:02PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EL240426P00132000 | 2024-04-22 12:56PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240426P00133000 | 2024-04-22 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EL240426P00134000 | 2024-04-22 1:53PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EL240426P00135000 | 2024-04-25 11:15AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL240426P00136000 | 2024-04-22 12:31PM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| EL240426P00137000 | 2024-04-25 10:41AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EL240426P00138000 | 2024-04-25 10:57AM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240426P00139000 | 2024-04-22 2:43PM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| EL240426P00140000 | 2024-04-24 12:04PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL240426P00141000 | 2024-04-25 2:00PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240426P00142000 | 2024-04-25 10:53AM EDT | 142.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240426P00143000 | 2024-04-25 11:43AM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| EL240426P00144000 | 2024-04-25 3:49PM EDT | 144.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| EL240426P00145000 | 2024-04-25 3:20PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| EL240426P00146000 | 2024-04-25 1:38PM EDT | 146.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240426P00147000 | 2024-04-25 2:30PM EDT | 147.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240426P00148000 | 2024-04-25 3:07PM EDT | 148.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL240426P00149000 | 2024-04-25 2:20PM EDT | 149.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426P00150000 | 2024-04-24 3:14PM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240426P00152500 | 2024-04-24 11:24AM EDT | 152.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426P00155000 | 2024-04-25 10:55AM EDT | 155.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240426P00160000 | 2024-03-28 9:58AM EDT | 160.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240426P00170000 | 2024-03-08 11:13AM EDT | 170.00 | 21.98 | 23.60 | 27.60 | 0.00 | - | 1 | 0 | 211.91% |
| EL240426P00175000 | 2024-03-11 11:28AM EDT | 175.00 | 24.42 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 333.59% |
| EL240426P00180000 | 2024-03-26 12:54PM EDT | 180.00 | 40.00 | 33.30 | 36.50 | 0.00 | - | 2 | 0 | 335.74% |
| EL240426P00185000 | 2024-03-13 1:42PM EDT | 185.00 | 26.33 | 44.40 | 47.70 | 0.00 | - | - | 0 | 585.35% |
© 2024 Yahoo. All rights reserved.