The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00120000 | 2024-05-01 1:58PM EDT | 2024-05-10 | 10.40 | 10.50 | 13.80 | 0.00 | - | - | 1 | 110.35% |
| EL240517C00120000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 11.40 | 10.70 | 14.40 | 0.00 | - | 22 | 16 | 53.37% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 2024-05-24 | 12.00 | 11.40 | 13.40 | 0.00 | - | - | 1 | 53.15% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 13.85 | 12.20 | 14.10 | 0.00 | - | - | 1 | 51.81% |
| EL240621C00120000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 13.70 | 12.20 | 13.80 | +1.90 | +16.10% | 4 | 64 | 34.69% |
| EL240719C00120000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 17.00 | 14.10 | 16.60 | 0.00 | - | 2 | 210 | 42.52% |
| EL240816C00120000 | 2024-04-30 12:07PM EDT | 2024-08-16 | 31.00 | 16.00 | 16.50 | 0.00 | - | 1 | 64 | 35.57% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 2024-10-18 | 27.00 | 18.50 | 19.80 | 0.00 | - | 1 | 3 | 38.72% |
| EL250117C00120000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 24.26 | 22.80 | 23.70 | 0.00 | - | 1 | 36 | 40.91% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 27.70 | 27.30 | 28.60 | 0.00 | - | - | 1 | 41.96% |
| EL260116C00120000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 33.00 | 32.50 | 34.20 | 0.00 | - | 1 | 14 | 43.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00120000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 461 | 82.03% |
| EL240517P00120000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 29 | 2,008 | 39.06% |
| EL240524P00120000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.25 | 0.00 | - | 6 | 90 | 31.84% |
| EL240531P00120000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 2 | 84 | 29.49% |
| EL240607P00120000 | 2024-05-09 10:51AM EDT | 2024-06-07 | 0.80 | 0.55 | 0.65 | 0.00 | - | 22 | 100 | 29.44% |
| EL240614P00120000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.80 | 0.80 | 1.05 | -0.27 | -25.23% | 16 | 48 | 30.88% |
| EL240621P00120000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.10 | -0.33 | -24.81% | 15 | 1,377 | 28.72% |
| EL240719P00120000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.05 | -0.30 | -13.33% | 455 | 758 | 28.54% |
| EL240816P00120000 | 2024-05-08 1:05PM EDT | 2024-08-16 | 3.00 | 2.90 | 3.10 | -1.30 | -30.23% | 1 | 710 | 29.27% |
| EL241018P00120000 | 2024-05-10 1:05PM EDT | 2024-10-18 | 5.90 | 5.80 | 6.00 | -1.10 | -15.71% | 2 | 690 | 32.86% |
| EL250117P00120000 | 2024-05-10 1:05PM EDT | 2025-01-17 | 8.73 | 8.70 | 8.90 | -0.17 | -1.91% | 1 | 1,032 | 33.83% |
| EL250620P00120000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 12.20 | 11.90 | 12.60 | -0.10 | -0.81% | 3 | 298 | 34.07% |
| EL260116P00120000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 16.30 | 15.30 | 17.80 | 0.00 | - | 1 | 1,261 | 36.04% |
© 2024 Yahoo. All rights reserved.