The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
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 | 23.00 | 26.20 | 0.00 | - | 10 | 3 | 317.29% |
| EL240426C00125000 | 2024-04-16 11:00AM EDT | 125.00 | 11.00 | 18.50 | 21.30 | 0.00 | - | - | 5 | 146.88% |
| EL240426C00131000 | 2024-04-15 9:48AM EDT | 131.00 | 10.40 | 12.60 | 15.20 | 0.00 | - | - | 1 | 106.25% |
| EL240426C00132000 | 2024-04-17 10:47AM EDT | 132.00 | 7.70 | 11.10 | 14.20 | 0.00 | - | 1 | 2 | 195.51% |
| EL240426C00134000 | 2024-04-16 10:41AM EDT | 134.00 | 4.40 | 9.70 | 12.10 | 0.00 | - | 2 | 3 | 86.13% |
| EL240426C00135000 | 2024-04-17 9:34AM EDT | 135.00 | 5.90 | 8.40 | 10.50 | 0.00 | - | 1 | 25 | 127.64% |
| EL240426C00136000 | 2024-04-17 12:33PM EDT | 136.00 | 4.70 | 7.50 | 9.50 | 0.00 | - | - | 8 | 118.36% |
| EL240426C00137000 | 2024-04-19 11:16AM EDT | 137.00 | 8.15 | 6.00 | 9.10 | 0.00 | - | 1 | 57 | 138.57% |
| EL240426C00138000 | 2024-04-25 1:32PM EDT | 138.00 | 7.29 | 5.40 | 7.80 | 0.00 | - | 10 | 70 | 114.26% |
| EL240426C00139000 | 2024-04-25 12:18PM EDT | 139.00 | 5.66 | 3.80 | 5.90 | 0.00 | - | 3 | 53 | 51.56% |
| EL240426C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 4.56 | 3.50 | 5.50 | -4.74 | -50.97% | 2 | 69 | 79.88% |
| EL240426C00141000 | 2024-04-22 9:32AM EDT | 141.00 | 4.50 | 2.90 | 4.50 | 0.00 | - | 1 | 144 | 69.63% |
| EL240426C00142000 | 2024-04-25 3:44PM EDT | 142.00 | 3.00 | 1.30 | 3.50 | 0.00 | - | 2 | 123 | 58.98% |
| EL240426C00143000 | 2024-04-26 10:38AM EDT | 143.00 | 1.35 | 1.60 | 1.85 | -1.55 | -53.45% | 15 | 172 | 18.07% |
| EL240426C00144000 | 2024-04-26 11:40AM EDT | 144.00 | 0.80 | 0.80 | 1.05 | -1.05 | -56.76% | 10 | 111 | 18.90% |
| EL240426C00145000 | 2024-04-26 11:40AM EDT | 145.00 | 0.25 | 0.25 | 0.45 | -0.80 | -76.19% | 25 | 420 | 18.16% |
| EL240426C00146000 | 2024-04-26 11:17AM EDT | 146.00 | 0.12 | 0.05 | 0.15 | -0.83 | -87.37% | 7 | 76 | 18.36% |
| EL240426C00147000 | 2024-04-26 10:08AM EDT | 147.00 | 0.20 | 0.00 | 0.10 | -0.16 | -44.44% | 6 | 156 | 23.83% |
| EL240426C00148000 | 2024-04-26 10:16AM EDT | 148.00 | 0.22 | 0.00 | 0.20 | -0.06 | -54.55% | 5 | 179 | 38.09% |
| EL240426C00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.10 | 0.00 | 1.05 | +0.01 | +11.11% | 2 | 87 | 63.48% |
| EL240426C00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 5 | 415 | 67.09% |
| EL240426C00152500 | 2024-04-25 9:46AM EDT | 152.50 | 0.08 | 0.00 | 0.55 | 0.00 | - | 4 | 207 | 76.56% |
| EL240426C00155000 | 2024-04-24 11:45AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 60.16% |
| EL240426C00157500 | 2024-04-24 9:34AM EDT | 157.50 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 105 | 166.80% |
| EL240426C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 348 | 134.38% |
| EL240426C00162500 | 2024-04-16 2:31PM EDT | 162.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 149.80% |
| EL240426C00165000 | 2024-04-18 3:19PM EDT | 165.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 411 | 164.45% |
| EL240426C00167500 | 2024-04-26 9:30AM EDT | 167.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 177 | 149.61% |
| EL240426C00170000 | 2024-04-23 1:07PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 125.78% |
| EL240426C00172500 | 2024-04-12 1:28PM EDT | 172.50 | 0.18 | 0.00 | 0.70 | 0.00 | - | 61 | 108 | 203.32% |
| EL240426C00175000 | 2024-04-26 11:12AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 2 | 10 | 185.55% |
| EL240426C00177500 | 2024-04-26 11:12AM EDT | 177.50 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 1 | 2 | 191.41% |
| EL240426C00180000 | 2024-04-26 11:12AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 2 | 4 | 202.34% |
| EL240426C00185000 | 2024-04-26 11:12AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 1 | 2 | 216.41% |
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 | 1.35 | 0.00 | - | 2 | 10 | 258.98% |
| EL240426P00122000 | 2024-04-23 2:58PM EDT | 122.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 2 | 241.21% |
| EL240426P00123000 | 2024-04-23 3:04PM EDT | 123.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 129.69% |
| EL240426P00124000 | 2024-04-16 10:27AM EDT | 124.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 1 | 124.22% |
| EL240426P00125000 | 2024-04-19 10:46AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 118.75% |
| EL240426P00126000 | 2024-04-26 11:12AM EDT | 126.00 | 0.05 | 0.00 | 0.25 | -0.51 | -91.07% | 1 | 1 | 142.97% |
| EL240426P00128000 | 2024-04-23 3:04PM EDT | 128.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 13 | 161.91% |
| EL240426P00129000 | 2024-04-17 12:23PM EDT | 129.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 283 | 153.91% |
| EL240426P00130000 | 2024-04-25 3:20PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 133 | 50.00% |
| EL240426P00131000 | 2024-04-22 2:02PM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 318 | 137.89% |
| EL240426P00132000 | 2024-04-22 12:56PM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 186 | 129.88% |
| EL240426P00133000 | 2024-04-22 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 191 | 73.44% |
| EL240426P00134000 | 2024-04-22 1:53PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 323 | 67.97% |
| EL240426P00135000 | 2024-04-25 11:15AM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 295 | 105.47% |
| EL240426P00136000 | 2024-04-26 11:16AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 1 | 354 | 62.89% |
| EL240426P00137000 | 2024-04-25 10:41AM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 136 | 88.87% |
| EL240426P00138000 | 2024-04-25 10:57AM EDT | 138.00 | 0.17 | 0.00 | 0.35 | +0.08 | +88.89% | 2 | 284 | 65.23% |
| EL240426P00139000 | 2024-04-22 2:43PM EDT | 139.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 22 | 257 | 71.68% |
| EL240426P00140000 | 2024-04-24 12:04PM EDT | 140.00 | 0.12 | 0.00 | 1.65 | 0.00 | - | 6 | 210 | 85.16% |
| EL240426P00141000 | 2024-04-25 2:00PM EDT | 141.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 70 | 40.23% |
| EL240426P00142000 | 2024-04-26 10:30AM EDT | 142.00 | 0.07 | 0.00 | 0.55 | -0.38 | -84.44% | 75 | 158 | 52.25% |
| EL240426P00143000 | 2024-04-25 11:43AM EDT | 143.00 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 1 | 84 | 23.83% |
| EL240426P00144000 | 2024-04-26 10:40AM EDT | 144.00 | 0.40 | 0.25 | 0.35 | -0.36 | -47.37% | 23 | 190 | 22.27% |
| EL240426P00145000 | 2024-04-26 10:17AM EDT | 145.00 | 0.40 | 0.70 | 0.90 | -0.43 | -51.81% | 4 | 84 | 26.12% |
| EL240426P00146000 | 2024-04-26 10:44AM EDT | 146.00 | 1.60 | 0.85 | 1.75 | +0.35 | +28.00% | 6 | 103 | 34.08% |
| EL240426P00147000 | 2024-04-26 10:21AM EDT | 147.00 | 2.52 | 1.80 | 3.70 | +0.82 | +48.24% | 5 | 56 | 79.98% |
| EL240426P00148000 | 2024-04-25 3:07PM EDT | 148.00 | 2.55 | 1.90 | 4.40 | 0.00 | - | 8 | 43 | 80.81% |
| EL240426P00149000 | 2024-04-25 2:20PM EDT | 149.00 | 2.95 | 3.80 | 5.40 | 0.00 | - | 1 | 23 | 56.84% |
| EL240426P00150000 | 2024-04-26 10:52AM EDT | 150.00 | 5.50 | 4.90 | 6.20 | +2.70 | +96.43% | 21 | 95 | 62.31% |
| EL240426P00152500 | 2024-04-26 10:39AM EDT | 152.50 | 8.00 | 7.50 | 8.20 | +1.60 | +25.00% | 1 | 6 | 65.04% |
| EL240426P00155000 | 2024-04-25 10:55AM EDT | 155.00 | 11.24 | 9.80 | 11.80 | 0.00 | - | 1 | 2 | 115.63% |
| EL240426P00160000 | 2024-03-28 9:58AM EDT | 160.00 | 10.89 | 15.10 | 16.50 | 0.00 | - | 2 | 0 | 150.98% |
| EL240426P00170000 | 2024-03-08 11:13AM EDT | 170.00 | 21.98 | 23.60 | 27.60 | 0.00 | - | 1 | 0 | 194.34% |
| EL240426P00175000 | 2024-03-11 11:28AM EDT | 175.00 | 24.42 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 324.22% |
| EL240426P00180000 | 2024-03-26 12:54PM EDT | 180.00 | 40.00 | 33.30 | 36.50 | 0.00 | - | 2 | 0 | 324.22% |
| EL240426P00185000 | 2024-03-13 1:42PM EDT | 185.00 | 26.33 | 44.40 | 47.70 | 0.00 | - | - | 0 | 579.30% |
© 2024 Yahoo. All rights reserved.