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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00140000 | 2024-04-26 3:46PM EDT | 2024-04-26 | 7.21 | 5.50 | 9.50 | -2.09 | -22.47% | 3 | 69 | 53.52% |
| EL240503C00140000 | 2024-04-26 9:36AM EDT | 2024-05-03 | 8.90 | 10.50 | 11.80 | -0.98 | -9.92% | 2 | 21 | 79.98% |
| EL240510C00140000 | 2024-04-15 10:15AM EDT | 2024-05-10 | 7.90 | 11.70 | 12.20 | 0.00 | - | 14 | 16 | 65.92% |
| EL240517C00140000 | 2024-04-25 1:23PM EDT | 2024-05-17 | 10.70 | 11.00 | 13.40 | -0.30 | -2.73% | 4 | 779 | 56.35% |
| EL240531C00140000 | 2024-04-26 2:59PM EDT | 2024-05-31 | 12.60 | 11.60 | 14.40 | -1.70 | -11.89% | 6 | 3 | 56.99% |
| EL240621C00140000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 13.70 | 13.90 | 14.40 | +1.50 | +12.30% | 11 | 807 | 45.29% |
| EL240719C00140000 | 2024-04-23 1:24PM EDT | 2024-07-19 | 16.70 | 13.90 | 16.40 | 0.00 | - | 30 | 374 | 44.61% |
| EL240816C00140000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 16.80 | 17.00 | 18.60 | -0.70 | -4.00% | 3 | 682 | 45.81% |
| EL241018C00140000 | 2024-04-16 3:39PM EDT | 2024-10-18 | 15.50 | 18.90 | 21.50 | 0.00 | - | 2 | 11 | 44.18% |
| EL250117C00140000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 23.20 | 23.00 | 25.60 | 0.00 | - | 1 | 2,273 | 44.46% |
| EL260116C00140000 | 2024-04-25 1:31PM EDT | 2026-01-16 | 34.12 | 35.20 | 38.00 | 0.00 | - | 1 | 585 | 45.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00140000 | 2024-04-24 12:04PM EDT | 2024-04-26 | 0.12 | 0.00 | 1.65 | 0.00 | - | 6 | 210 | 109.77% |
| EL240503P00140000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 4.10 | 3.60 | 4.20 | -0.30 | -6.82% | 13 | 170 | 82.57% |
| EL240510P00140000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 5.46 | 3.90 | 5.90 | 0.00 | - | 1 | 194 | 69.63% |
| EL240517P00140000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 4.70 | 3.80 | 6.60 | -0.57 | -10.82% | 5 | 1,400 | 59.78% |
| EL240524P00140000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 5.05 | 4.50 | 5.10 | 0.00 | - | 2 | 15 | 51.40% |
| EL240621P00140000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 6.50 | 5.90 | 6.30 | -0.49 | -7.01% | 4 | 1,737 | 42.29% |
| EL240719P00140000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 7.30 | 6.90 | 7.20 | -0.25 | -3.31% | 25 | 122 | 38.04% |
| EL240816P00140000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 8.20 | 7.80 | 8.20 | -0.10 | -1.20% | 1 | 1,005 | 36.26% |
| EL241018P00140000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 11.40 | 10.50 | 12.50 | -0.70 | -5.79% | 1 | 569 | 40.20% |
| EL250117P00140000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 15.00 | 13.40 | 14.50 | 0.00 | - | 2 | 2,302 | 36.84% |
| EL260116P00140000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 21.80 | 20.60 | 23.00 | 0.00 | - | 1 | 41 | 35.57% |
© 2024 Yahoo. All rights reserved.