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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802C00120000 | 2024-07-26 2:23PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 93 | 58.79% |
| EL240809C00120000 | 2024-07-11 10:45AM EDT | 2024-08-09 | 0.60 | 0.05 | 1.40 | 0.00 | - | 8 | 13 | 70.17% |
| EL240816C00120000 | 2024-07-26 11:56AM EDT | 2024-08-16 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 4 | 914 | 44.63% |
| EL240823C00120000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 1.00 | 0.85 | 1.90 | -0.10 | -9.09% | 3 | 43 | 60.08% |
| EL240830C00120000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.10 | 0.95 | 1.95 | -0.15 | -12.00% | 4 | - | 54.69% |
| EL240920C00120000 | 2024-07-26 1:13PM EDT | 2024-09-20 | 1.60 | 1.45 | 1.65 | -0.30 | -15.79% | 3 | 823 | 45.19% |
| EL241018C00120000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 2.25 | 2.20 | 2.35 | -0.18 | -7.41% | 45 | 648 | 42.03% |
| EL250117C00120000 | 2024-07-26 12:02PM EDT | 2025-01-17 | 5.56 | 5.00 | 5.30 | +0.16 | +2.96% | 12 | 533 | 41.82% |
| EL250321C00120000 | 2024-07-26 10:36AM EDT | 2025-03-21 | 6.70 | 5.00 | 7.10 | +0.01 | +0.15% | 5 | 440 | 41.88% |
| EL250620C00120000 | 2024-07-26 2:15PM EDT | 2025-06-20 | 9.00 | 7.50 | 9.40 | -0.40 | -4.26% | 223 | 86 | 41.91% |
| EL260116C00120000 | 2024-07-24 12:18PM EDT | 2026-01-16 | 12.45 | 12.60 | 13.20 | 0.00 | - | 8 | 80 | 40.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802P00120000 | 2024-07-01 12:00PM EDT | 2024-08-02 | 14.30 | 18.10 | 20.50 | 0.00 | - | 1 | 1 | 52.34% |
| EL240809P00120000 | 2024-07-19 9:49AM EDT | 2024-08-09 | 23.08 | 17.50 | 21.50 | 0.00 | - | 1 | 0 | 53.22% |
| EL240816P00120000 | 2024-07-25 3:32PM EDT | 2024-08-16 | 20.00 | 18.20 | 20.90 | +1.00 | +5.26% | 1 | 786 | 73.34% |
| EL240823P00120000 | 2024-07-16 11:48AM EDT | 2024-08-23 | 20.69 | 18.20 | 20.20 | 0.00 | - | 1 | 13 | 53.08% |
| EL240830P00120000 | 2024-07-23 3:52PM EDT | 2024-08-30 | 20.90 | 18.90 | 21.20 | 0.00 | - | 3 | 5 | 60.35% |
| EL240920P00120000 | 2024-07-22 10:34AM EDT | 2024-09-20 | 21.37 | 20.00 | 22.60 | 0.00 | - | 1 | 57 | 59.36% |
| EL241018P00120000 | 2024-07-26 12:34PM EDT | 2024-10-18 | 21.01 | 19.60 | 23.10 | +0.31 | +1.50% | 1 | 989 | 51.60% |
| EL250117P00120000 | 2024-07-26 3:08PM EDT | 2025-01-17 | 23.50 | 22.90 | 23.50 | -2.15 | -8.38% | 11 | 1,219 | 37.45% |
| EL250321P00120000 | 2024-07-15 12:55PM EDT | 2025-03-21 | 23.70 | 24.30 | 26.50 | 0.00 | - | 1 | 65 | 42.30% |
| EL250620P00120000 | 2024-07-11 10:31AM EDT | 2025-06-20 | 23.20 | 25.60 | 27.20 | 0.00 | - | 8 | 753 | 37.92% |
| EL260116P00120000 | 2024-07-10 9:54AM EDT | 2026-01-16 | 26.70 | 28.20 | 29.20 | 0.00 | - | 2 | 1,802 | 33.88% |
| EL260618P00120000 | 2024-07-08 10:53AM EDT | 2026-06-18 | 27.05 | 28.00 | 31.90 | 0.00 | - | - | 1 | 34.85% |
© 2024 Yahoo. All rights reserved.