The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240913C00070000 | 2024-09-03 10:51AM EDT | 70.00 | 21.70 | 16.40 | 17.40 | 0.00 | - | - | 5 | 135.55% |
| EL240913C00075000 | 2024-09-03 3:12PM EDT | 75.00 | 17.65 | 11.60 | 12.50 | 0.00 | - | - | 1 | 75.39% |
| EL240913C00081000 | 2024-08-22 2:46PM EDT | 81.00 | 11.80 | 6.00 | 7.60 | 0.00 | - | - | 0 | 75.29% |
| EL240913C00082000 | 2024-09-05 2:47PM EDT | 82.00 | 8.95 | 5.10 | 6.50 | 0.00 | - | 10 | 8 | 67.29% |
| EL240913C00083000 | 2024-08-20 10:05AM EDT | 83.00 | 6.80 | 4.20 | 4.50 | 0.00 | - | - | 0 | 49.22% |
| EL240913C00086000 | 2024-09-09 3:30PM EDT | 86.00 | 2.20 | 2.00 | 2.15 | -2.50 | -53.19% | 11 | 7 | 41.02% |
| EL240913C00087000 | 2024-09-09 3:59PM EDT | 87.00 | 1.40 | 1.40 | 1.60 | -0.81 | -36.65% | 13 | 29 | 40.53% |
| EL240913C00088000 | 2024-09-09 1:58PM EDT | 88.00 | 1.20 | 0.95 | 1.10 | -0.50 | -29.41% | 9 | 22 | 38.82% |
| EL240913C00089000 | 2024-09-09 11:47AM EDT | 89.00 | 0.70 | 0.60 | 0.75 | -0.55 | -44.00% | 36 | 59 | 38.48% |
| EL240913C00090000 | 2024-09-09 3:55PM EDT | 90.00 | 0.40 | 0.40 | 0.55 | -0.52 | -56.52% | 116 | 74 | 40.14% |
| EL240913C00091000 | 2024-09-09 3:40PM EDT | 91.00 | 0.28 | 0.20 | 0.30 | -0.37 | -56.92% | 302 | 64 | 37.60% |
| EL240913C00092000 | 2024-09-09 12:56PM EDT | 92.00 | 0.22 | 0.10 | 0.20 | -0.18 | -45.00% | 39 | 152 | 38.57% |
| EL240913C00093000 | 2024-09-09 3:50PM EDT | 93.00 | 0.10 | 0.05 | 0.15 | -0.34 | -77.27% | 54 | 134 | 40.72% |
| EL240913C00094000 | 2024-09-09 3:46PM EDT | 94.00 | 0.06 | 0.00 | 0.15 | -0.24 | -80.00% | 52 | 196 | 45.51% |
| EL240913C00095000 | 2024-09-09 3:36PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 67 | 235 | 45.90% |
| EL240913C00096000 | 2024-09-09 10:32AM EDT | 96.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 56 | 52 | 50.20% |
| EL240913C00097000 | 2024-09-09 10:48AM EDT | 97.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 45 | 48.05% |
| EL240913C00098000 | 2024-09-09 3:26PM EDT | 98.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 112 | 84.67% |
| EL240913C00099000 | 2024-09-06 11:29AM EDT | 99.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 50.00% |
| EL240913C00100000 | 2024-09-09 10:48AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 530 | 53.13% |
| EL240913C00101000 | 2024-09-05 12:48PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 56.64% |
| EL240913C00102000 | 2024-08-20 2:52PM EDT | 102.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 112.60% |
| EL240913C00103000 | 2024-08-29 10:56AM EDT | 103.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 16 | 117.38% |
| EL240913C00104000 | 2024-08-21 9:46AM EDT | 104.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 120.70% |
| EL240913C00105000 | 2024-08-26 10:05AM EDT | 105.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 34 | 103.91% |
| EL240913C00106000 | 2024-08-28 12:52PM EDT | 106.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 130.96% |
| EL240913C00107000 | 2024-09-03 9:31AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 135.35% |
| EL240913C00108000 | 2024-09-04 9:48AM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 139.65% |
| EL240913C00109000 | 2024-09-03 9:31AM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 143.85% |
| EL240913C00110000 | 2024-09-03 10:16AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 28 | 147.95% |
| EL240913C00111000 | 2024-09-04 9:38AM EDT | 111.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 94.14% |
| EL240913C00115000 | 2024-08-20 12:17PM EDT | 115.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 167.68% |
| EL240913C00120000 | 2024-08-20 12:17PM EDT | 120.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 10 | 24 | 185.94% |
| EL240913C00125000 | 2024-08-21 10:25AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 52 | 132.03% |
| EL240913C00135000 | 2024-08-15 2:18PM EDT | 135.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 357 | 234.18% |
| EL240913C00140000 | 2024-08-15 2:18PM EDT | 140.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | - | 357 | 248.63% |
| EL240913C00150000 | 2024-08-19 1:47PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 61 | 61 | 209.38% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240913P00065000 | 2024-08-05 2:57PM EDT | 65.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 1 | 113.28% |
| EL240913P00070000 | 2024-09-09 2:25PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 101.56% |
| EL240913P00075000 | 2024-09-09 10:05AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 260 | 49 | 76.37% |
| EL240913P00077000 | 2024-09-06 3:52PM EDT | 77.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 57.03% |
| EL240913P00078000 | 2024-09-05 11:01AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 33 | 54.88% |
| EL240913P00079000 | 2024-09-04 9:53AM EDT | 79.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 74.41% |
| EL240913P00080000 | 2024-09-09 1:30PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 25 | 56 | 44.14% |
| EL240913P00081000 | 2024-09-09 3:01PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 91 | 18 | 42.68% |
| EL240913P00082000 | 2024-09-06 12:04PM EDT | 82.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 10 | 17 | 39.84% |
| EL240913P00083000 | 2024-09-09 11:10AM EDT | 83.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 29 | 40.33% |
| EL240913P00084000 | 2024-09-06 3:50PM EDT | 84.00 | 0.50 | 0.40 | 0.50 | -0.03 | -5.66% | 1 | 40 | 38.48% |
| EL240913P00085000 | 2024-09-09 3:41PM EDT | 85.00 | 0.60 | 0.65 | 0.75 | -0.28 | -31.82% | 19 | 70 | 37.79% |
| EL240913P00086000 | 2024-09-09 3:22PM EDT | 86.00 | 0.98 | 0.95 | 1.05 | +0.03 | +3.16% | 119 | 134 | 36.18% |
| EL240913P00087000 | 2024-09-09 12:14PM EDT | 87.00 | 1.16 | 1.35 | 1.50 | -0.34 | -22.67% | 111 | 201 | 35.84% |
| EL240913P00088000 | 2024-09-09 3:23PM EDT | 88.00 | 1.94 | 1.90 | 2.05 | +0.09 | +4.86% | 34 | 82 | 35.25% |
| EL240913P00089000 | 2024-09-06 3:50PM EDT | 89.00 | 2.47 | 2.55 | 2.75 | 0.00 | - | 69 | 177 | 35.94% |
| EL240913P00090000 | 2024-09-09 10:45AM EDT | 90.00 | 3.40 | 3.20 | 3.60 | +0.31 | +10.03% | 7 | 77 | 38.82% |
| EL240913P00091000 | 2024-09-09 3:23PM EDT | 91.00 | 4.20 | 4.00 | 4.50 | +0.71 | +20.34% | 4 | 66 | 41.99% |
| EL240913P00092000 | 2024-09-06 3:57PM EDT | 92.00 | 5.01 | 4.90 | 5.30 | +0.41 | +8.91% | 1 | 65 | 39.16% |
| EL240913P00093000 | 2024-09-06 3:59PM EDT | 93.00 | 6.05 | 4.80 | 6.30 | +0.08 | +1.34% | 2 | 47 | 44.34% |
| EL240913P00094000 | 2024-09-06 3:49PM EDT | 94.00 | 6.19 | 6.80 | 7.40 | 0.00 | - | 20 | 38 | 54.79% |
| EL240913P00095000 | 2024-09-06 10:09AM EDT | 95.00 | 6.00 | 7.90 | 8.40 | 0.00 | - | 1 | 32 | 59.96% |
| EL240913P00096000 | 2024-09-03 11:31AM EDT | 96.00 | 4.90 | 8.60 | 9.60 | 0.00 | - | 15 | 18 | 74.80% |
| EL240913P00097000 | 2024-09-05 11:21AM EDT | 97.00 | 6.70 | 9.70 | 10.60 | 0.00 | - | 1 | 6 | 80.08% |
| EL240913P00099000 | 2024-09-03 11:53AM EDT | 99.00 | 7.58 | 11.90 | 12.40 | 0.00 | - | 2 | 4 | 57.03% |
| EL240913P00100000 | 2024-09-03 11:01AM EDT | 100.00 | 8.41 | 12.50 | 13.80 | 0.00 | - | 1 | 0 | 60.55% |
| EL240913P00101000 | 2024-09-09 11:25AM EDT | 101.00 | 14.36 | 13.80 | 14.40 | +3.26 | +29.37% | 1 | 0 | 50.78% |
| EL240913P00103000 | 2024-08-21 11:13AM EDT | 103.00 | 12.05 | 15.60 | 16.90 | 0.00 | - | 2 | 0 | 84.18% |
| EL240913P00105000 | 2024-09-05 3:03PM EDT | 105.00 | 14.20 | 17.70 | 18.50 | 0.00 | - | 65 | 0 | 62.50% |
| EL240913P00110000 | 2024-08-08 10:45AM EDT | 110.00 | 18.95 | 20.60 | 22.80 | 0.00 | - | - | 0 | 0.00% |
| EL240913P00115000 | 2024-09-04 1:18PM EDT | 115.00 | 22.42 | 27.10 | 29.70 | 0.00 | - | 1 | 0 | 141.60% |
| EL240913P00120000 | 2024-08-02 9:52AM EDT | 120.00 | 25.60 | 26.80 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL240913P00125000 | 2024-08-09 11:52AM EDT | 125.00 | 34.65 | 35.40 | 39.10 | 0.00 | - | - | 1 | 223.14% |
| EL240913P00130000 | 2024-08-09 11:33AM EDT | 130.00 | 39.55 | 40.90 | 44.10 | 0.00 | - | - | 0 | 240.04% |
| EL240913P00140000 | 2024-08-30 12:12PM EDT | 140.00 | 48.88 | 51.00 | 54.90 | 0.00 | - | 2 | 0 | 312.89% |
© 2024 Yahoo. All rights reserved.