The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00125000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| EL240517C00125000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| EL240524C00125000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EL240531C00125000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| EL240607C00125000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| EL240614C00125000 | 2024-05-02 10:59AM EDT | 2024-06-14 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL240621C00125000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| EL240719C00125000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EL240816C00125000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| EL241018C00125000 | 2024-05-07 12:03PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| EL250117C00125000 | 2024-05-07 2:19PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EL260116C00125000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00125000 | 2024-05-07 12:53PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 12.50% |
| EL240517P00125000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 828 | 6.25% |
| EL240524P00125000 | 2024-05-07 12:36PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| EL240531P00125000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 3.13% |
| EL240607P00125000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 3.13% |
| EL240621P00125000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 829 | 3.13% |
| EL240719P00125000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1,702 | 1.56% |
| EL240816P00125000 | 2024-05-06 10:48AM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 327 | 865 | 1.56% |
| EL241018P00125000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 825 | 1.56% |
| EL250117P00125000 | 2024-05-07 12:07PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 0.78% |
| EL260116P00125000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.78% |
© 2024 Yahoo. All rights reserved.