The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00175000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 2 | 10 | 175.78% |
| EL240503C00175000 | 2024-04-23 11:16AM EDT | 2024-05-03 | 0.90 | 0.45 | 0.55 | 0.00 | - | 1 | 221 | 78.22% |
| EL240510C00175000 | 2024-04-18 10:34AM EDT | 2024-05-10 | 0.56 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 63.28% |
| EL240517C00175000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.90 | +0.04 | +4.82% | 7 | 756 | 53.88% |
| EL240524C00175000 | 2024-04-24 3:13PM EDT | 2024-05-24 | 1.20 | 1.05 | 1.15 | 0.00 | - | 1 | 14 | 50.46% |
| EL240531C00175000 | 2024-04-26 9:48AM EDT | 2024-05-31 | 0.98 | 1.15 | 1.30 | -0.12 | -10.91% | 4 | 2 | 46.90% |
| EL240621C00175000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 1.62 | 1.80 | 1.95 | 0.00 | - | 7 | 953 | 42.19% |
| EL240719C00175000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 2.40 | 2.70 | 2.80 | -0.20 | -7.69% | 13 | 201 | 39.11% |
| EL240816C00175000 | 2024-04-26 11:09AM EDT | 2024-08-16 | 3.20 | 3.60 | 3.90 | -1.10 | -25.58% | 5 | 1,414 | 38.52% |
| EL241018C00175000 | 2024-04-23 3:03PM EDT | 2024-10-18 | 7.20 | 6.20 | 6.50 | 0.00 | - | 1 | 28 | 38.64% |
| EL250117C00175000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 8.95 | 9.70 | 10.00 | 0.00 | - | 1 | 852 | 39.09% |
| EL260116C00175000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 20.70 | 20.70 | 21.30 | 0.00 | - | 22 | 552 | 40.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00175000 | 2024-03-11 11:28AM EDT | 2024-04-26 | 24.42 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 280.47% |
| EL240503P00175000 | 2024-04-26 12:46PM EDT | 2024-05-03 | 30.39 | 28.10 | 29.10 | -5.61 | -15.58% | 4 | 0 | 57.03% |
| EL240517P00175000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 31.20 | 27.90 | 29.60 | 0.00 | - | 1 | 4 | 57.03% |
| EL240524P00175000 | 2024-04-18 11:18AM EDT | 2024-05-24 | 32.94 | 28.50 | 29.50 | 0.00 | - | 1 | 2 | 48.41% |
| EL240621P00175000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 30.82 | 28.80 | 31.20 | 0.00 | - | 2 | 120 | 47.07% |
| EL240816P00175000 | 2024-01-08 3:28PM EDT | 2024-08-16 | 38.90 | 34.50 | 36.60 | 0.00 | - | 1 | 83 | 50.11% |
| EL241018P00175000 | 2024-04-10 9:31AM EDT | 2024-10-18 | 35.10 | 32.00 | 32.50 | 0.00 | - | - | 1 | 31.16% |
| EL250117P00175000 | 2024-03-12 10:07AM EDT | 2025-01-17 | 30.81 | 36.70 | 37.50 | 0.00 | - | 2 | 444 | 36.93% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 2026-01-16 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 31.55% |
© 2024 Yahoo. All rights reserved.