UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,376.65 -1,133.27 (-2.24%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 2024-05-01 1:36PM EDT | 2024-05-10 | 12.30 | 12.70 | 16.50 | 0.00 | - | - | 5 | 66.80% |
| EL240517C00115000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 16.20 | 13.00 | 16.50 | 0.00 | - | 2 | 28 | 86.23% |
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 2024-05-24 | 12.60 | 13.00 | 16.30 | -7.90 | -38.54% | 1 | 1 | 63.38% |
| EL240607C00115000 | 2024-05-01 1:57PM EDT | 2024-06-07 | 16.19 | 13.50 | 17.00 | 0.00 | - | - | 1 | 53.81% |
| EL240621C00115000 | 2024-05-06 1:31PM EDT | 2024-06-21 | 16.22 | 14.30 | 17.80 | 0.00 | - | 1 | 143 | 50.71% |
| EL240719C00115000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 17.70 | 16.60 | 18.70 | 0.00 | - | 1 | 15 | 44.87% |
| EL240816C00115000 | 2024-03-11 1:33PM EDT | 2024-08-16 | 42.60 | 32.30 | 34.50 | 0.00 | - | 7 | 58 | 100.57% |
| EL241018C00115000 | 2024-05-03 9:39AM EDT | 2024-10-18 | 25.83 | 20.60 | 22.80 | 0.00 | - | 1 | 3 | 44.19% |
| EL250117C00115000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 39.20 | 24.60 | 25.40 | 0.00 | - | 1 | 28 | 42.36% |
| EL260116C00115000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 40.50 | 33.00 | 35.00 | 0.00 | - | 1 | 33 | 43.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00115000 | 2024-05-08 1:41PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 1 | 53 | 63.67% |
| EL240517P00115000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 297 | 41.99% |
| EL240524P00115000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 65 | 41.07% |
| EL240531P00115000 | 2024-05-07 10:30AM EDT | 2024-05-31 | 0.45 | 0.25 | 0.45 | +0.05 | +12.50% | 1 | 54 | 34.57% |
| EL240607P00115000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 0.57 | 0.45 | 0.55 | 0.00 | - | 3 | 30 | 32.08% |
| EL240621P00115000 | 2024-05-08 1:23PM EDT | 2024-06-21 | 1.09 | 0.80 | 0.95 | +0.19 | +21.11% | 10 | 847 | 31.29% |
| EL240719P00115000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.92 | 1.45 | 1.70 | +0.12 | +6.67% | 1 | 1,775 | 30.13% |
| EL240816P00115000 | 2024-05-07 3:37PM EDT | 2024-08-16 | 2.55 | 2.40 | 2.60 | 0.00 | - | 1 | 1,666 | 30.49% |
| EL241018P00115000 | 2024-05-07 10:30AM EDT | 2024-10-18 | 5.10 | 5.00 | 5.30 | 0.00 | - | 1 | 2,544 | 34.02% |
| EL250117P00115000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 7.90 | 7.70 | 8.10 | 0.00 | - | 33 | 1,047 | 35.00% |
| EL250620P00115000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 11.10 | 10.90 | 11.30 | 0.00 | - | 5 | 104 | 34.37% |
| EL260116P00115000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 14.30 | 14.10 | 15.90 | 0.00 | - | 9 | 78 | 35.67% |
© 2024 Yahoo. All rights reserved.