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:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419C00135000 | 2024-04-19 2:39PM EDT | 2024-04-19 | 9.56 | 7.30 | 11.60 | +0.36 | +3.91% | 27 | 1,894 | 64.45% |
| EL240426C00135000 | 2024-04-17 9:34AM EDT | 2024-04-26 | 5.90 | 8.00 | 10.60 | 0.00 | - | 1 | 25 | 53.08% |
| EL240517C00135000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 14.29 | 14.00 | 14.40 | -0.71 | -4.73% | 2 | 77 | 55.43% |
| EL240531C00135000 | 2024-04-18 3:13PM EDT | 2024-05-31 | 15.14 | 13.60 | 17.10 | 0.00 | - | 1 | 2 | 52.06% |
| EL240621C00135000 | 2024-04-18 10:59AM EDT | 2024-06-21 | 14.30 | 15.70 | 17.10 | 0.00 | - | 1 | 159 | 50.68% |
| EL240719C00135000 | 2024-04-16 11:44AM EDT | 2024-07-19 | 12.59 | 16.00 | 19.50 | 0.00 | - | 4 | 91 | 51.28% |
| EL240816C00135000 | 2024-04-18 3:08PM EDT | 2024-08-16 | 19.30 | 18.80 | 20.90 | 0.00 | - | 1 | 99 | 49.46% |
| EL241018C00135000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 20.16 | 20.10 | 24.40 | 0.00 | - | 4 | 95 | 49.24% |
| EL250117C00135000 | 2024-04-19 9:33AM EDT | 2025-01-17 | 25.80 | 25.50 | 26.30 | -0.58 | -2.20% | 2 | 263 | 44.31% |
| EL260116C00135000 | 2024-04-03 9:47AM EDT | 2026-01-16 | 38.40 | 35.70 | 37.00 | 0.00 | - | 1 | 30 | 44.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419P00135000 | 2024-04-19 11:02AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 12 | 1,029 | 60.16% |
| EL240426P00135000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 21 | 312 | 34.18% |
| EL240503P00135000 | 2024-04-18 2:16PM EDT | 2024-05-03 | 3.50 | 3.40 | 4.10 | -0.37 | -9.56% | 1 | 53 | 66.80% |
| EL240510P00135000 | 2024-04-16 9:50AM EDT | 2024-05-10 | 7.29 | 3.40 | 4.10 | 0.00 | - | 1 | 28 | 55.16% |
| EL240517P00135000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 4.28 | 4.10 | 4.40 | -0.02 | -0.47% | 21 | 361 | 51.64% |
| EL240524P00135000 | 2024-04-17 9:39AM EDT | 2024-05-24 | 6.45 | 4.40 | 6.40 | 0.00 | - | 5 | 7 | 53.58% |
| EL240531P00135000 | 2024-04-12 2:34PM EDT | 2024-05-31 | 7.30 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 47.88% |
| EL240621P00135000 | 2024-04-19 2:16PM EDT | 2024-06-21 | 5.90 | 5.70 | 6.00 | -0.03 | -0.51% | 10 | 643 | 42.97% |
| EL240719P00135000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 6.90 | 6.70 | 7.00 | 0.00 | - | 16 | 204 | 39.66% |
| EL240816P00135000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 8.00 | 7.70 | 8.00 | -1.90 | -19.19% | 4 | 934 | 38.05% |
| EL241018P00135000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 11.17 | 10.20 | 10.90 | 0.00 | - | 4 | 74 | 38.51% |
| EL250117P00135000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 13.40 | 13.00 | 13.40 | +0.40 | +3.08% | 2 | 1,555 | 36.85% |
| EL260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 19.20 | 19.70 | 22.20 | 0.00 | - | 1 | 101 | 36.54% |
© 2024 Yahoo. All rights reserved.