EL - The Estée Lauder Companies Inc.
NYSE - NYSE Delayed 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 | 87.20 | 91.60 | 0.00 | - | 1 | 0 | 185.79% |
| EL230616C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 81.10 | 72.20 | 76.50 | 0.00 | - | - | 0 | 150.05% |
| EL230616C00130000 | 2023-05-24 9:44AM EDT | 130.00 | 59.40 | 63.00 | 66.20 | +59.40 | - | - | 0 | 79.49% |
| EL230616C00140000 | 2023-05-08 12:27PM EDT | 140.00 | 65.30 | 52.60 | 55.90 | 0.00 | - | - | 1 | 101.03% |
| EL230616C00155000 | 2022-09-28 2:22PM EDT | 155.00 | 80.15 | 59.70 | 61.50 | 0.00 | - | - | 1 | 234.57% |
| EL230616C00160000 | 2023-05-26 9:36AM EDT | 160.00 | 32.60 | 32.50 | 35.80 | -6.20 | -15.98% | 1 | 2 | 66.24% |
| EL230616C00165000 | 2023-05-26 9:35AM EDT | 165.00 | 27.20 | 28.50 | 30.60 | -9.50 | -25.89% | 2 | 0 | 55.71% |
| EL230616C00170000 | 2023-05-25 12:52PM EDT | 170.00 | 20.90 | 23.80 | 25.50 | 0.00 | - | 1 | 2 | 46.83% |
| EL230616C00175000 | 2023-05-26 9:35AM EDT | 175.00 | 17.70 | 19.70 | 20.40 | +1.50 | +9.26% | 1 | 146 | 38.11% |
| EL230616C00180000 | 2023-05-26 3:07PM EDT | 180.00 | 15.03 | 15.20 | 15.80 | +2.53 | +20.24% | 10 | 34 | 34.42% |
| EL230616C00185000 | 2023-05-26 11:04AM EDT | 185.00 | 11.40 | 11.10 | 11.70 | +2.80 | +32.56% | 3 | 22 | 32.74% |
| EL230616C00190000 | 2023-05-26 2:00PM EDT | 190.00 | 7.10 | 7.50 | 7.80 | +1.40 | +24.56% | 29 | 168 | 29.46% |
| EL230616C00195000 | 2023-05-26 3:11PM EDT | 195.00 | 4.50 | 4.50 | 4.70 | +1.00 | +28.57% | 664 | 417 | 27.36% |
| EL230616C00200000 | 2023-05-26 3:54PM EDT | 200.00 | 2.50 | 2.45 | 2.65 | +0.63 | +33.69% | 202 | 757 | 26.83% |
| EL230616C00205000 | 2023-05-26 3:48PM EDT | 205.00 | 1.20 | 1.20 | 1.30 | +0.28 | +30.43% | 128 | 908 | 26.07% |
| EL230616C00210000 | 2023-05-26 3:45PM EDT | 210.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 293 | 1,368 | 25.97% |
| EL230616C00215000 | 2023-05-26 3:45PM EDT | 215.00 | 0.27 | 0.25 | 0.35 | -0.01 | -3.57% | 4 | 119 | 27.78% |
| EL230616C00220000 | 2023-05-26 2:17PM EDT | 220.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 117 | 1,669 | 30.47% |
| EL230616C00225000 | 2023-05-26 3:02PM EDT | 225.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 1 | 51 | 34.86% |
| EL230616C00230000 | 2023-05-26 3:45PM EDT | 230.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 4 | 2,305 | 35.84% |
| EL230616C00235000 | 2023-05-23 1:30PM EDT | 235.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 53.32% |
| EL230616C00240000 | 2023-05-26 3:45PM EDT | 240.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,372 | 40.82% |
| EL230616C00245000 | 2023-05-22 10:18AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.04% |
| EL230616C00250000 | 2023-05-22 3:09PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 1,069 | 50.20% |
| EL230616C00260000 | 2023-05-22 1:24PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 985 | 49.41% |
| EL230616C00265000 | 2023-05-18 9:32AM EDT | 265.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.73% |
| EL230616C00270000 | 2023-05-26 11:56AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 492 | 54.88% |
| EL230616C00280000 | 2023-05-26 11:07AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 508 | 56.25% |
| EL230616C00290000 | 2023-05-15 10:58AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 638 | 60.94% |
| EL230616C00295000 | 2023-05-08 3:07PM EDT | 295.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 2 | 98.05% |
| EL230616C00300000 | 2023-05-25 10:41AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 525 | 65.23% |
| EL230616C00310000 | 2023-05-22 3:49PM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 74.61% |
| EL230616C00320000 | 2023-05-04 3:29PM EDT | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 47 | 112.84% |
| EL230616C00330000 | 2023-05-03 10:25AM EDT | 330.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 83.20% |
| EL230616C00340000 | 2023-03-06 2:32PM EDT | 340.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 123.54% |
| EL230616C00350000 | 2023-03-28 10:19AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 109.57% |
| EL230616C00360000 | 2023-04-12 1:35PM EDT | 360.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 95.31% |
| EL230616C00380000 | 2023-01-12 1:10PM EDT | 380.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 140.38% |
| EL230616C00390000 | 2023-02-24 4:23PM EDT | 390.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 122.85% |
| EL230616C00400000 | 2023-05-04 2:47PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 102.34% |
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 | 108.98% |
| EL230616P00105000 | 2022-11-02 11:21AM EDT | 105.00 | 1.27 | 0.00 | 3.50 | 0.00 | - | - | 1 | 176.81% |
| EL230616P00115000 | 2022-12-13 12:13PM EDT | 115.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 121.09% |
| EL230616P00120000 | 2023-01-13 3:06PM EDT | 120.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 116.94% |
| EL230616P00125000 | 2023-03-15 9:48AM EDT | 125.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 98.34% |
| EL230616P00130000 | 2023-05-16 12:47PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 71.88% |
| EL230616P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 68.36% |
| EL230616P00140000 | 2023-05-17 2:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 57.03% |
| EL230616P00145000 | 2023-05-24 10:40AM EDT | 145.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 8 | 149 | 51.56% |
| EL230616P00150000 | 2023-05-23 9:48AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 201 | 52.15% |
| EL230616P00155000 | 2023-05-15 2:50PM EDT | 155.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 35 | 150 | 51.76% |
| EL230616P00160000 | 2023-05-26 3:16PM EDT | 160.00 | 0.15 | 0.10 | 0.30 | -0.08 | -34.78% | 4 | 109 | 47.07% |
| EL230616P00165000 | 2023-05-26 3:35PM EDT | 165.00 | 0.16 | 0.10 | 0.40 | -0.21 | -56.76% | 8 | 152 | 43.26% |
| EL230616P00170000 | 2023-05-26 9:36AM EDT | 170.00 | 0.65 | 0.25 | 0.40 | -0.03 | -4.41% | 2 | 209 | 36.82% |
| EL230616P00175000 | 2023-05-26 3:55PM EDT | 175.00 | 0.65 | 0.55 | 0.70 | -0.50 | -43.48% | 33 | 357 | 34.89% |
| EL230616P00180000 | 2023-05-26 3:53PM EDT | 180.00 | 1.15 | 1.05 | 1.15 | -0.70 | -37.84% | 49 | 590 | 32.47% |
| EL230616P00185000 | 2023-05-26 3:06PM EDT | 185.00 | 2.00 | 1.80 | 2.00 | -1.20 | -37.50% | 15 | 1,394 | 30.91% |
| EL230616P00190000 | 2023-05-26 3:30PM EDT | 190.00 | 3.40 | 3.10 | 3.40 | -1.60 | -32.00% | 48 | 1,665 | 29.69% |
| EL230616P00195000 | 2023-05-26 1:05PM EDT | 195.00 | 5.50 | 5.20 | 5.40 | -2.00 | -26.67% | 574 | 2,809 | 28.14% |
| EL230616P00200000 | 2023-05-26 2:31PM EDT | 200.00 | 8.95 | 8.00 | 8.40 | -2.07 | -18.78% | 16 | 1,421 | 27.97% |
| EL230616P00205000 | 2023-05-26 10:20AM EDT | 205.00 | 12.22 | 11.60 | 12.50 | -4.68 | -27.69% | 1 | 137 | 30.80% |
| EL230616P00210000 | 2023-05-26 2:43PM EDT | 210.00 | 17.13 | 16.20 | 16.80 | -3.29 | -16.11% | 3 | 807 | 32.41% |
| EL230616P00215000 | 2023-05-24 2:42PM EDT | 215.00 | 26.46 | 20.80 | 22.20 | 0.00 | - | 10 | 13 | 42.33% |
| EL230616P00220000 | 2023-05-26 9:45AM EDT | 220.00 | 26.60 | 25.30 | 27.20 | -3.72 | -12.27% | 3 | 793 | 48.44% |
| EL230616P00225000 | 2023-05-19 9:49AM EDT | 225.00 | 25.30 | 29.50 | 32.80 | 0.00 | - | 1 | 25 | 59.78% |
| EL230616P00230000 | 2023-05-26 9:45AM EDT | 230.00 | 36.93 | 34.90 | 37.90 | +4.93 | +15.41% | 2 | 741 | 50.02% |
| EL230616P00235000 | 2023-05-15 11:11AM EDT | 235.00 | 35.00 | 39.40 | 43.10 | 0.00 | - | - | 0 | 52.39% |
| EL230616P00240000 | 2023-05-18 12:54PM EDT | 240.00 | 42.53 | 44.90 | 47.80 | 0.00 | - | 4 | 707 | 58.45% |
| EL230616P00245000 | 2023-05-25 9:54AM EDT | 245.00 | 56.10 | 49.70 | 52.80 | +56.10 | - | - | 2 | 60.99% |
| EL230616P00250000 | 2023-05-24 3:56PM EDT | 250.00 | 60.60 | 54.90 | 57.60 | 0.00 | - | 1 | 440 | 65.06% |
| EL230616P00260000 | 2023-05-08 10:44AM EDT | 260.00 | 54.80 | 64.80 | 68.00 | 0.00 | - | 1 | 11 | 75.73% |
| EL230616P00265000 | 2023-05-08 10:44AM EDT | 265.00 | 59.80 | 69.00 | 73.50 | 0.00 | - | - | 0 | 76.51% |
| EL230616P00270000 | 2023-05-12 9:55AM EDT | 270.00 | 69.20 | 74.10 | 78.50 | 0.00 | - | 1 | 0 | 81.18% |
| EL230616P00280000 | 2023-05-25 10:22AM EDT | 280.00 | 89.60 | 84.00 | 88.50 | 0.00 | - | 1 | 1 | 87.01% |
| EL230616P00285000 | 2023-05-10 11:19AM EDT | 285.00 | 83.30 | 89.30 | 93.30 | 0.00 | - | - | 0 | 91.46% |
| 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 | 134.40 | 138.50 | 0.00 | - | 1 | 0 | 121.88% |
© 2023 Yahoo. All rights reserved.