The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00145000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 8.10 | 8.30 | 9.00 | +1.36 | +20.18% | 186 | 102 | 91.16% |
| EL240510C00145000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 7.00 | 8.80 | 10.30 | -2.60 | -27.08% | 1 | 8 | 72.42% |
| EL240517C00145000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 8.00 | 9.30 | 9.90 | -1.60 | -16.67% | 4 | 1,362 | 59.50% |
| EL240524C00145000 | 2024-04-26 3:23PM EDT | 2024-05-24 | 9.70 | 8.90 | 12.10 | +1.30 | +15.48% | 1 | 6 | 57.14% |
| EL240531C00145000 | 2024-04-26 2:56PM EDT | 2024-05-31 | 9.80 | 8.40 | 11.70 | +1.00 | +11.36% | 6 | 2 | 57.81% |
| EL240621C00145000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 11.30 | 11.10 | 11.40 | +1.11 | +10.89% | 7 | 218 | 44.37% |
| EL240719C00145000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 11.00 | 12.70 | 13.00 | -0.30 | -2.65% | 10 | 162 | 42.00% |
| EL240816C00145000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 14.40 | 14.30 | 14.60 | -0.20 | -1.37% | 6 | 369 | 41.36% |
| EL241018C00145000 | 2024-04-26 1:21PM EDT | 2024-10-18 | 17.01 | 16.30 | 18.10 | +0.13 | +0.77% | 13 | 21 | 41.85% |
| EL250117C00145000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 23.20 | 20.20 | 23.10 | 0.00 | - | 1 | 610 | 44.14% |
| EL260116C00145000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 31.70 | 31.00 | 35.20 | 0.00 | - | 1 | 241 | 44.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00145000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 6.20 | 5.10 | 7.80 | -0.90 | -12.68% | 29 | 77 | 94.31% |
| EL240510P00145000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 7.50 | 6.00 | 7.80 | +1.70 | +29.31% | 2 | 14 | 70.65% |
| EL240517P00145000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 6.70 | 6.40 | 8.50 | -0.85 | -11.26% | 8 | 939 | 61.66% |
| EL240524P00145000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 7.10 | 6.60 | 8.50 | +0.10 | +1.43% | 1 | 12 | 54.03% |
| EL240621P00145000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 8.46 | 8.10 | 8.40 | -0.89 | -9.52% | 14 | 678 | 41.96% |
| EL240719P00145000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 9.50 | 9.10 | 9.40 | -0.40 | -4.04% | 3 | 182 | 37.87% |
| EL240816P00145000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 10.95 | 10.10 | 10.40 | 0.00 | - | 2 | 317 | 35.91% |
| EL241018P00145000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 13.20 | 12.70 | 14.30 | -1.30 | -8.97% | 37 | 190 | 38.48% |
| EL250117P00145000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 16.10 | 15.60 | 17.90 | -3.40 | -17.44% | 200 | 334 | 38.54% |
| EL260116P00145000 | 2024-04-18 1:06PM EDT | 2026-01-16 | 24.12 | 22.80 | 25.50 | 0.00 | - | 1 | 245 | 35.18% |
© 2024 Yahoo. All rights reserved.