The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00140000 | 2024-05-10 11:07AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 978 | 31.74% |
| EL240524C00140000 | 2024-05-09 12:16PM EDT | 2024-05-24 | 0.65 | 0.45 | 0.60 | -0.01 | -1.52% | 6 | 175 | 29.00% |
| EL240531C00140000 | 2024-05-10 12:53PM EDT | 2024-05-31 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 41 | 27.91% |
| EL240607C00140000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 1.30 | 1.15 | 1.40 | 0.00 | - | 6 | 45 | 28.35% |
| EL240614C00140000 | 2024-05-10 11:55AM EDT | 2024-06-14 | 1.85 | 1.50 | 1.80 | -0.17 | -8.42% | 6 | 7 | 28.41% |
| EL240621C00140000 | 2024-05-10 1:54PM EDT | 2024-06-21 | 2.15 | 2.00 | 2.15 | +0.14 | +6.97% | 16 | 1,882 | 28.27% |
| EL240719C00140000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.80 | 0.00 | - | 28 | 473 | 29.88% |
| EL240816C00140000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.30 | +0.30 | +5.88% | 5 | 710 | 31.07% |
| EL241018C00140000 | 2024-05-10 3:01PM EDT | 2024-10-18 | 9.20 | 8.90 | 9.30 | +0.33 | +3.72% | 3 | 44 | 35.91% |
| EL250117C00140000 | 2024-05-09 1:27PM EDT | 2025-01-17 | 13.00 | 13.10 | 13.30 | 0.00 | - | 14 | 2,274 | 37.87% |
| EL250620C00140000 | 2024-05-07 2:48PM EDT | 2025-06-20 | 17.10 | 17.40 | 18.80 | 0.00 | - | 1 | 9 | 39.74% |
| EL260116C00140000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 23.48 | 23.30 | 24.50 | 0.00 | - | 1 | 589 | 40.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00140000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 8.00 | 7.60 | 8.70 | -0.39 | -4.65% | 1 | 996 | 43.21% |
| EL240524P00140000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 8.96 | 8.10 | 8.80 | 0.00 | - | 1 | 14 | 32.06% |
| EL240531P00140000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 11.75 | 8.60 | 9.50 | 0.00 | - | 1 | 40 | 33.74% |
| EL240607P00140000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 10.97 | 9.10 | 9.70 | 0.00 | - | 1 | 10 | 30.93% |
| EL240614P00140000 | 2024-05-09 10:44AM EDT | 2024-06-14 | 10.37 | 9.40 | 10.10 | 0.00 | - | 1 | 1 | 30.62% |
| EL240621P00140000 | 2024-05-09 11:50AM EDT | 2024-06-21 | 10.70 | 9.70 | 10.50 | 0.00 | - | 4 | 2,180 | 30.54% |
| EL240719P00140000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 11.40 | 10.70 | 12.10 | 0.00 | - | 19 | 205 | 31.29% |
| EL240816P00140000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 11.90 | 11.70 | 12.70 | 0.00 | - | 26 | 1,050 | 28.78% |
| EL241018P00140000 | 2024-05-09 12:20PM EDT | 2024-10-18 | 15.54 | 15.00 | 15.40 | 0.00 | - | 3 | 576 | 30.43% |
| EL250117P00140000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 20.80 | 17.10 | 19.10 | 0.00 | - | 1 | 2,378 | 32.86% |
| EL250620P00140000 | 2024-05-07 12:06PM EDT | 2025-06-20 | 23.00 | 21.30 | 22.10 | 0.00 | - | 119 | 161 | 31.30% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 26.50 | 24.80 | 25.80 | 0.00 | - | 5 | 46 | 30.83% |
© 2024 Yahoo. All rights reserved.