The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419C00160000 | 2024-04-18 11:14AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,917 | 55.47% |
| EL240426C00160000 | 2024-04-18 10:41AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 10 | 342 | 36.96% |
| EL240503C00160000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 1.35 | 1.95 | 2.10 | 0.00 | - | 1 | 68 | 54.55% |
| EL240510C00160000 | 2024-04-17 9:45AM EDT | 2024-05-10 | 1.78 | 2.30 | 2.50 | 0.00 | - | 5 | 140 | 49.73% |
| EL240517C00160000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 2.48 | 2.60 | 2.70 | +0.63 | +34.05% | 18 | 570 | 45.04% |
| EL240621C00160000 | 2024-04-18 10:02AM EDT | 2024-06-21 | 3.40 | 3.90 | 4.10 | +0.55 | +19.30% | 2 | 1,187 | 37.37% |
| EL240719C00160000 | 2024-04-17 11:25AM EDT | 2024-07-19 | 4.10 | 5.10 | 5.40 | 0.00 | - | 6 | 212 | 36.18% |
| EL240816C00160000 | 2024-04-17 3:54PM EDT | 2024-08-16 | 5.00 | 6.30 | 6.50 | 0.00 | - | 9 | 298 | 35.26% |
| EL241018C00160000 | 2024-04-16 9:45AM EDT | 2024-10-18 | 7.00 | 9.20 | 9.50 | 0.00 | - | 4 | 59 | 36.19% |
| EL250117C00160000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 10.50 | 13.00 | 13.50 | 0.00 | - | 23 | 1,295 | 37.65% |
| EL260116C00160000 | 2024-03-28 11:10AM EDT | 2026-01-16 | 29.20 | 23.30 | 24.10 | 0.00 | - | 2 | 269 | 38.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419P00160000 | 2024-04-17 3:06PM EDT | 2024-04-19 | 21.20 | 16.50 | 19.20 | 0.00 | - | 15 | 4 | 198.54% |
| EL240426P00160000 | 2024-03-28 9:58AM EDT | 2024-04-26 | 10.89 | 16.30 | 19.40 | 0.00 | - | 2 | 0 | 93.60% |
| EL240503P00160000 | 2024-04-12 10:18AM EDT | 2024-05-03 | 19.95 | 18.10 | 20.10 | 0.00 | - | 1 | 2 | 81.90% |
| EL240510P00160000 | 2024-04-15 9:41AM EDT | 2024-05-10 | 20.19 | 19.70 | 20.40 | 0.00 | - | 1 | 2 | 75.45% |
| EL240517P00160000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 21.44 | 20.10 | 20.50 | -1.64 | -7.11% | 1 | 154 | 67.69% |
| EL240621P00160000 | 2024-04-17 11:56AM EDT | 2024-06-21 | 24.09 | 21.20 | 21.70 | 0.00 | - | 1 | 1,065 | 50.98% |
| EL240719P00160000 | 2024-04-15 1:46PM EDT | 2024-07-19 | 24.40 | 22.00 | 22.50 | 0.00 | - | 7 | 52 | 46.38% |
| EL240816P00160000 | 2024-04-08 11:32AM EDT | 2024-08-16 | 19.40 | 22.70 | 23.10 | 0.00 | - | 1 | 582 | 42.52% |
| EL241018P00160000 | 2024-04-04 10:12AM EDT | 2024-10-18 | 21.00 | 24.40 | 25.30 | 0.00 | - | 1 | 23 | 39.95% |
| EL250117P00160000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 25.73 | 26.60 | 27.70 | 0.00 | - | 1 | 1,251 | 37.50% |
| EL260116P00160000 | 2024-04-03 2:38PM EDT | 2026-01-16 | 32.64 | 33.30 | 34.00 | 0.00 | - | 2 | 75 | 32.82% |
© 2024 Yahoo. All rights reserved.