EL - The Estée Lauder Companies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616C00105000 | 2023-05-19 10:43AM EDT | 105.00 | 95.00 | 77.20 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
| EL230616C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 81.10 | 62.30 | 63.30 | 0.00 | - | - | 0 | 0.00% |
| EL230616C00130000 | 2023-05-24 9:44AM EDT | 130.00 | 59.40 | 52.30 | 53.30 | 0.00 | - | - | 0 | 0.00% |
| EL230616C00140000 | 2023-05-08 12:27PM EDT | 140.00 | 65.30 | 42.20 | 43.60 | 0.00 | - | - | 0 | 74.61% |
| EL230616C00155000 | 2023-05-30 10:29AM EDT | 155.00 | 36.20 | 27.70 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| EL230616C00160000 | 2023-05-31 3:41PM EDT | 160.00 | 25.00 | 22.90 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| EL230616C00165000 | 2023-05-26 9:35AM EDT | 165.00 | 27.20 | 18.10 | 18.60 | 0.00 | - | 2 | 2 | 33.69% |
| EL230616C00170000 | 2023-06-06 11:02AM EDT | 170.00 | 13.26 | 13.20 | 13.60 | -7.64 | -36.56% | 3 | 2 | 25.64% |
| EL230616C00175000 | 2023-06-05 2:50PM EDT | 175.00 | 8.15 | 8.70 | 9.20 | 0.00 | - | 3 | 147 | 27.66% |
| EL230616C00180000 | 2023-06-06 10:54AM EDT | 180.00 | 4.90 | 5.10 | 5.40 | +0.30 | +6.52% | 27 | 336 | 26.95% |
| EL230616C00185000 | 2023-06-06 11:07AM EDT | 185.00 | 2.70 | 2.55 | 2.65 | +0.60 | +28.57% | 121 | 423 | 26.37% |
| EL230616C00190000 | 2023-06-06 11:02AM EDT | 190.00 | 1.00 | 1.00 | 1.15 | -0.10 | -9.09% | 21 | 615 | 26.97% |
| EL230616C00195000 | 2023-06-06 9:46AM EDT | 195.00 | 0.25 | 0.35 | 0.50 | -0.17 | -40.48% | 6 | 1,190 | 28.66% |
| EL230616C00200000 | 2023-06-06 10:04AM EDT | 200.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 59 | 930 | 29.93% |
| EL230616C00205000 | 2023-06-06 10:01AM EDT | 205.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 2 | 869 | 36.57% |
| EL230616C00210000 | 2023-06-06 10:06AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 2 | 1,316 | 40.77% |
| EL230616C00215000 | 2023-06-05 1:54PM EDT | 215.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 6 | 115 | 52.54% |
| EL230616C00220000 | 2023-06-06 10:14AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,568 | 44.53% |
| EL230616C00225000 | 2023-06-01 10:27AM EDT | 225.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 55.86% |
| EL230616C00230000 | 2023-06-06 10:03AM EDT | 230.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 2,351 | 56.64% |
| EL230616C00235000 | 2023-05-23 1:30PM EDT | 235.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 48 | 79.00% |
| EL230616C00240000 | 2023-06-06 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 63 | 1,878 | 57.81% |
| EL230616C00245000 | 2023-05-22 10:18AM EDT | 245.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 89.45% |
| EL230616C00250000 | 2023-05-31 3:10PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,077 | 65.63% |
| EL230616C00260000 | 2023-06-02 2:56PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 993 | 73.05% |
| EL230616C00265000 | 2023-05-18 9:32AM EDT | 265.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 108.55% |
| EL230616C00270000 | 2023-05-26 11:56AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 492 | 80.08% |
| EL230616C00280000 | 2023-06-01 12:29PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 508 | 86.72% |
| EL230616C00290000 | 2023-05-31 1:23PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 638 | 92.97% |
| EL230616C00295000 | 2023-05-08 3:07PM EDT | 295.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | - | 2 | 133.59% |
| EL230616C00300000 | 2023-05-25 10:41AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 99.22% |
| EL230616C00310000 | 2023-05-22 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 104.69% |
| EL230616C00320000 | 2023-05-04 3:29PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 110.16% |
| EL230616C00330000 | 2023-05-03 10:25AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 115.63% |
| EL230616C00340000 | 2023-03-06 2:32PM EDT | 340.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 181.93% |
| EL230616C00350000 | 2023-03-28 10:19AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 161.13% |
| EL230616C00360000 | 2023-04-12 1:35PM EDT | 360.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 139.84% |
| EL230616C00380000 | 2023-01-12 1:10PM EDT | 380.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 204.10% |
| EL230616C00390000 | 2023-02-24 4:23PM EDT | 390.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 178.32% |
| EL230616C00400000 | 2023-05-04 2:47PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 148.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL230616P00100000 | 2023-05-03 10:07AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 135.94% |
| EL230616P00105000 | 2022-11-02 11:21AM EDT | 105.00 | 1.27 | 0.00 | 3.50 | 0.00 | - | - | 1 | 222.31% |
| EL230616P00115000 | 2022-12-13 12:13PM EDT | 115.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 149.02% |
| EL230616P00120000 | 2023-01-13 3:06PM EDT | 120.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 142.87% |
| EL230616P00125000 | 2023-03-15 9:48AM EDT | 125.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 118.46% |
| EL230616P00130000 | 2023-05-16 12:47PM EDT | 130.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 75.00% |
| EL230616P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL230616P00140000 | 2023-06-06 10:19AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 5 | 81 | 65.04% |
| EL230616P00145000 | 2023-05-31 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 53.13% |
| EL230616P00150000 | 2023-06-05 11:17AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 55.08% |
| EL230616P00155000 | 2023-05-31 3:58PM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 158 | 50.29% |
| EL230616P00160000 | 2023-06-06 10:28AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 6 | 112 | 48.00% |
| EL230616P00165000 | 2023-06-06 11:04AM EDT | 165.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 62 | 220 | 39.11% |
| EL230616P00170000 | 2023-06-06 10:04AM EDT | 170.00 | 0.52 | 0.40 | 0.55 | -0.10 | -16.13% | 56 | 466 | 35.21% |
| EL230616P00175000 | 2023-06-06 10:51AM EDT | 175.00 | 1.12 | 0.95 | 1.15 | -0.38 | -25.33% | 49 | 735 | 32.64% |
| EL230616P00180000 | 2023-06-06 10:55AM EDT | 180.00 | 2.47 | 2.10 | 2.40 | -0.53 | -17.67% | 54 | 844 | 30.90% |
| EL230616P00185000 | 2023-06-06 10:57AM EDT | 185.00 | 5.00 | 4.30 | 4.60 | -0.70 | -12.28% | 21 | 1,391 | 29.64% |
| EL230616P00190000 | 2023-06-06 10:02AM EDT | 190.00 | 8.64 | 7.80 | 8.10 | -0.50 | -5.47% | 24 | 1,676 | 31.02% |
| EL230616P00195000 | 2023-06-06 10:57AM EDT | 195.00 | 13.31 | 12.30 | 13.00 | -0.59 | -4.24% | 12 | 3,325 | 40.99% |
| EL230616P00200000 | 2023-06-05 2:36PM EDT | 200.00 | 19.50 | 17.20 | 17.60 | +1.00 | +5.41% | 2 | 507 | 45.61% |
| EL230616P00205000 | 2023-06-05 10:48AM EDT | 205.00 | 19.87 | 22.10 | 22.60 | 0.00 | - | 2 | 11 | 50.17% |
| EL230616P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.96 | 26.90 | 27.80 | 0.00 | - | 11 | 4 | 57.81% |
| EL230616P00215000 | 2023-05-24 2:42PM EDT | 215.00 | 26.46 | 31.90 | 33.00 | 0.00 | - | 10 | 0 | 66.89% |
| EL230616P00220000 | 2023-06-05 3:43PM EDT | 220.00 | 39.00 | 37.10 | 38.00 | 0.00 | - | 180 | 4 | 75.78% |
| EL230616P00225000 | 2023-05-30 11:13AM EDT | 225.00 | 33.05 | 41.90 | 42.80 | 0.00 | - | 1 | 0 | 78.42% |
| EL230616P00230000 | 2023-06-05 3:43PM EDT | 230.00 | 48.60 | 46.70 | 47.50 | 0.00 | - | 810 | 156 | 78.42% |
| EL230616P00235000 | 2023-05-15 11:11AM EDT | 235.00 | 35.00 | 51.90 | 52.60 | 0.00 | - | - | 0 | 88.28% |
| EL230616P00240000 | 2023-06-05 3:43PM EDT | 240.00 | 60.00 | 56.80 | 57.80 | +1.50 | +2.56% | 1 | 165 | 95.31% |
| EL230616P00245000 | 2023-05-25 9:54AM EDT | 245.00 | 56.10 | 61.90 | 62.70 | 0.00 | - | - | 0 | 100.88% |
| EL230616P00250000 | 2023-06-05 3:43PM EDT | 250.00 | 68.50 | 67.00 | 67.80 | 0.00 | - | 2,030 | 406 | 108.94% |
| EL230616P00260000 | 2023-06-01 3:12PM EDT | 260.00 | 76.20 | 77.00 | 78.00 | 0.00 | - | 2 | 1 | 122.07% |
| EL230616P00265000 | 2023-05-08 10:44AM EDT | 265.00 | 59.80 | 82.00 | 82.70 | 0.00 | - | - | 0 | 122.95% |
| EL230616P00270000 | 2023-05-12 9:55AM EDT | 270.00 | 69.20 | 86.90 | 87.60 | 0.00 | - | 1 | 0 | 124.71% |
| EL230616P00280000 | 2023-05-25 10:22AM EDT | 280.00 | 89.60 | 96.80 | 98.10 | 0.00 | - | 1 | 0 | 140.04% |
| EL230616P00285000 | 2023-05-10 11:19AM EDT | 285.00 | 83.30 | 101.60 | 102.70 | 0.00 | - | - | 0 | 134.62% |
| EL230616P00290000 | 2023-03-10 11:07AM EDT | 290.00 | 52.60 | 47.90 | 50.90 | 0.00 | - | 1 | 2 | 0.00% |
| EL230616P00300000 | 2023-01-26 2:05PM EDT | 300.00 | 35.40 | 56.00 | 60.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL230616P00330000 | 2023-05-08 10:58AM EDT | 330.00 | 124.70 | 146.50 | 148.10 | 0.00 | - | 1 | 0 | 175.34% |
© 2023 Yahoo. All rights reserved.