The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419C00125000 | 2024-04-18 12:30PM EDT | 2024-04-19 | 19.20 | 17.20 | 22.00 | -0.56 | -2.83% | 1 | 291 | 159.38% |
| EL240517C00125000 | 2024-04-15 3:25PM EDT | 2024-05-17 | 15.90 | 20.40 | 23.50 | 0.00 | - | 27 | 30 | 60.58% |
| EL240621C00125000 | 2024-03-14 9:50AM EDT | 2024-06-21 | 34.25 | 18.30 | 19.80 | 0.00 | - | 1 | 162 | 23.10% |
| EL240719C00125000 | 2024-04-12 9:45AM EDT | 2024-07-19 | 22.61 | 23.60 | 24.60 | 0.00 | - | 1 | 18 | 46.83% |
| EL240816C00125000 | 2024-04-15 11:52AM EDT | 2024-08-16 | 21.80 | 25.50 | 26.00 | 0.00 | - | 5 | 103 | 46.42% |
| EL241018C00125000 | 2024-04-10 12:59PM EDT | 2024-10-18 | 29.50 | 27.10 | 31.00 | 0.00 | - | 1 | 22 | 52.41% |
| EL250117C00125000 | 2024-04-09 3:40PM EDT | 2025-01-17 | 34.50 | 30.90 | 34.50 | 0.00 | - | 7 | 61 | 51.03% |
| EL260116C00125000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 36.90 | 40.80 | 42.20 | 0.00 | - | 2 | 48 | 45.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419P00125000 | 2024-04-18 2:28PM EDT | 2024-04-19 | 0.02 | 0.00 | 1.30 | 0.00 | - | 11 | 1,216 | 209.77% |
| EL240426P00125000 | 2024-04-19 10:46AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 5 | 68 | 25.00% |
| EL240503P00125000 | 2024-04-19 12:38PM EDT | 2024-05-03 | 1.41 | 1.25 | 1.40 | -0.07 | -4.73% | 306 | 630 | 66.68% |
| EL240510P00125000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 1.58 | 1.50 | 1.65 | -1.37 | -46.44% | 1 | 11 | 58.33% |
| EL240517P00125000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 1.93 | 1.80 | 1.90 | 0.00 | - | 62 | 384 | 53.74% |
| EL240524P00125000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 2.15 | 2.00 | 2.20 | 0.00 | - | 3 | 15 | 50.54% |
| EL240621P00125000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | -0.15 | -4.84% | 6 | 679 | 44.28% |
| EL240719P00125000 | 2024-04-18 12:55PM EDT | 2024-07-19 | 4.00 | 3.70 | 3.90 | 0.00 | - | 19 | 1,615 | 40.86% |
| EL240816P00125000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 4.67 | 4.50 | 4.80 | 0.00 | - | 1 | 638 | 39.46% |
| EL241018P00125000 | 2024-04-16 2:24PM EDT | 2024-10-18 | 8.90 | 6.70 | 7.00 | 0.00 | - | 36 | 816 | 38.86% |
| EL250117P00125000 | 2024-04-18 1:00PM EDT | 2025-01-17 | 9.34 | 9.30 | 9.70 | 0.00 | - | 1 | 724 | 38.36% |
| EL260116P00125000 | 2024-04-18 1:49PM EDT | 2026-01-16 | 15.55 | 14.50 | 16.80 | 0.00 | - | 1 | 122 | 36.07% |
© 2024 Yahoo. All rights reserved.