The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00150000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EL240517C00150000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240524C00150000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL240531C00150000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| EL240607C00150000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| EL240621C00150000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| EL240719C00150000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| EL240816C00150000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| EL241018C00150000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL250117C00150000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| EL250620C00150000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| EL260116C00150000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 20.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240517P00150000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 16.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240531P00150000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 17.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240621P00150000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240719P00150000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 23.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240816P00150000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00150000 | 2024-05-01 2:12PM EDT | 2025-01-17 | 26.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 2025-06-20 | 29.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL260116P00150000 | 2024-05-01 12:55PM EDT | 2026-01-16 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.