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 | 127.50 | 132.00 | 0.00 | - | 1 | 1 | 151.76% |
| EL230217C00200000 | 2023-01-24 10:09AM EST | 200.00 | 75.55 | 67.50 | 72.00 | 0.00 | - | - | 6 | 75.10% |
| EL230217C00210000 | 2023-01-24 10:09AM EST | 210.00 | 65.70 | 57.70 | 62.10 | 0.00 | - | - | 6 | 70.12% |
| EL230217C00220000 | 2023-01-18 12:18PM EST | 220.00 | 47.00 | 47.50 | 52.00 | 0.00 | - | 1 | 3 | 53.81% |
| EL230217C00230000 | 2023-01-20 3:52PM EST | 230.00 | 40.12 | 38.20 | 41.50 | 0.00 | - | 1 | 95 | 71.29% |
| EL230217C00240000 | 2023-01-30 3:18PM EST | 240.00 | 33.51 | 29.40 | 31.40 | 0.00 | - | 10 | 91 | 56.10% |
| EL230217C00250000 | 2023-02-03 1:40PM EST | 250.00 | 19.40 | 20.20 | 21.50 | -4.30 | -18.14% | 2 | 153 | 42.59% |
| EL230217C00260000 | 2023-02-03 2:16PM EST | 260.00 | 11.98 | 12.10 | 13.00 | +1.08 | +9.91% | 6 | 800 | 36.40% |
| EL230217C00270000 | 2023-02-03 3:17PM EST | 270.00 | 5.30 | 6.00 | 6.50 | -1.00 | -15.87% | 32 | 1,133 | 33.13% |
| EL230217C00280000 | 2023-02-03 3:53PM EST | 280.00 | 2.50 | 2.25 | 2.55 | +0.11 | +4.60% | 163 | 1,301 | 31.34% |
| EL230217C00290000 | 2023-02-03 3:12PM EST | 290.00 | 0.70 | 0.65 | 0.90 | -0.15 | -17.65% | 37 | 490 | 31.75% |
| EL230217C00300000 | 2023-02-03 12:32PM EST | 300.00 | 0.30 | 0.05 | 0.60 | -0.08 | -21.05% | 11 | 1,450 | 37.89% |
| EL230217C00310000 | 2023-02-02 3:28PM EST | 310.00 | 0.10 | 0.00 | 4.40 | -0.05 | -33.33% | 1 | 73 | 64.61% |
| EL230217C00320000 | 2023-02-02 3:49PM EST | 320.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 29 | 95 | 52.69% |
| EL230217C00330000 | 2023-02-03 2:43PM EST | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 50.59% |
| EL230217C00340000 | 2023-02-03 10:08AM EST | 340.00 | 0.15 | 0.00 | 0.15 | +0.12 | +400.00% | 1 | 59 | 50.98% |
| EL230217C00350000 | 2023-02-02 12:48PM EST | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 19 | 58.40% |
| EL230217C00360000 | 2023-01-31 1:03PM EST | 360.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 12 | 110 | 65.53% |
| EL230217C00370000 | 2023-01-10 3:29PM EST | 370.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 13 | 19 | 114.48% |
| EL230217C00380000 | 2023-01-11 9:38AM EST | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 411 | 64.06% |
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 | 145.70% |
| EL230217P00140000 | 2022-12-23 11:43AM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 138.67% |
| EL230217P00145000 | 2022-12-29 11:33AM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 131.64% |
| EL230217P00150000 | 2023-01-04 12:08PM EST | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 204.49% |
| EL230217P00155000 | 2023-01-17 10:06AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 102.34% |
| EL230217P00160000 | 2023-01-06 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 118.16% |
| EL230217P00165000 | 2022-12-30 1:35PM EST | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 111.72% |
| EL230217P00170000 | 2023-01-18 3:50PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 206 | 86.72% |
| EL230217P00175000 | 2023-01-17 3:40PM EST | 175.00 | 0.13 | 0.00 | 4.20 | 0.00 | - | 1 | 12 | 157.74% |
| EL230217P00180000 | 2023-01-20 9:30AM EST | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 150.15% |
| EL230217P00190000 | 2023-01-19 11:14AM EST | 190.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 133.74% |
| EL230217P00195000 | 2023-01-31 9:58AM EST | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 85 | 62.50% |
| EL230217P00200000 | 2023-02-01 3:59PM EST | 200.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 31 | 161 | 117.97% |
| EL230217P00210000 | 2023-02-03 3:10PM EST | 210.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 6 | 151 | 53.13% |
| EL230217P00220000 | 2023-02-02 3:49PM EST | 220.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 181 | 65.38% |
| EL230217P00230000 | 2023-02-03 11:17AM EST | 230.00 | 0.10 | 0.00 | 0.80 | -0.24 | -70.59% | 2 | 624 | 56.52% |
| EL230217P00240000 | 2023-02-03 3:53PM EST | 240.00 | 0.50 | 0.35 | 0.55 | -0.25 | -33.33% | 550 | 1,285 | 40.58% |
| EL230217P00250000 | 2023-02-03 3:21PM EST | 250.00 | 1.25 | 1.05 | 1.30 | -0.30 | -19.35% | 62 | 1,333 | 37.01% |
| EL230217P00260000 | 2023-02-03 3:56PM EST | 260.00 | 2.85 | 2.65 | 3.00 | -0.95 | -25.00% | 533 | 1,367 | 33.72% |
| EL230217P00270000 | 2023-02-03 3:16PM EST | 270.00 | 7.40 | 6.10 | 6.60 | -0.30 | -3.90% | 76 | 1,072 | 31.36% |
| EL230217P00280000 | 2023-02-03 3:36PM EST | 280.00 | 14.15 | 12.20 | 13.10 | +1.15 | +8.85% | 18 | 295 | 31.87% |
| EL230217P00290000 | 2023-02-01 3:32PM EST | 290.00 | 14.30 | 19.70 | 21.80 | 0.00 | - | 36 | 30 | 35.80% |
© 2023 Yahoo. All rights reserved.
