The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 115.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524C00127000 | 2024-05-13 10:21AM EDT | 127.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240524C00128000 | 2024-05-08 12:56PM EDT | 128.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240524C00129000 | 2024-05-16 3:15PM EDT | 129.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240524C00130000 | 2024-05-21 3:53PM EDT | 130.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EL240524C00131000 | 2024-05-21 3:32PM EDT | 131.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| EL240524C00132000 | 2024-05-21 3:29PM EDT | 132.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240524C00133000 | 2024-05-21 3:59PM EDT | 133.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| EL240524C00134000 | 2024-05-21 3:59PM EDT | 134.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| EL240524C00135000 | 2024-05-21 3:56PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| EL240524C00136000 | 2024-05-21 3:45PM EDT | 136.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| EL240524C00137000 | 2024-05-21 2:05PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| EL240524C00138000 | 2024-05-21 3:54PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240524C00139000 | 2024-05-21 10:21AM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EL240524C00140000 | 2024-05-21 11:10AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL240524C00141000 | 2024-05-21 2:42PM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240524C00142000 | 2024-05-21 3:17PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240524C00143000 | 2024-05-17 12:52PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524C00144000 | 2024-05-16 11:01AM EDT | 144.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240524C00145000 | 2024-05-20 9:37AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240524C00146000 | 2024-05-16 11:18AM EDT | 146.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524C00147000 | 2024-05-16 3:10PM EDT | 147.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240524C00149000 | 2024-05-14 10:28AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240524C00150000 | 2024-05-21 3:41PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EL240524C00155000 | 2024-05-21 10:01AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| EL240524C00160000 | 2024-05-21 1:35PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EL240524C00165000 | 2024-05-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EL240524C00170000 | 2024-05-07 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EL240524C00175000 | 2024-05-06 3:26PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EL240524C00180000 | 2024-05-14 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240524C00185000 | 2024-04-15 2:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.20% |
| EL240524C00190000 | 2024-04-23 11:05AM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00105000 | 2024-05-20 9:43AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| EL240524P00107000 | 2024-05-20 9:56AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| EL240524P00108000 | 2024-05-20 10:29AM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| EL240524P00109000 | 2024-05-20 3:05PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EL240524P00110000 | 2024-05-21 10:55AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EL240524P00115000 | 2024-05-13 2:00PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524P00119000 | 2024-05-15 2:46PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| EL240524P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240524P00122000 | 2024-05-21 9:36AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240524P00123000 | 2024-05-20 3:06PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| EL240524P00124000 | 2024-05-20 3:50PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL240524P00125000 | 2024-05-21 9:36AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL240524P00126000 | 2024-05-21 10:01AM EDT | 126.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240524P00127000 | 2024-05-21 9:36AM EDT | 127.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240524P00128000 | 2024-05-21 10:38AM EDT | 128.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL240524P00129000 | 2024-05-21 3:00PM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EL240524P00130000 | 2024-05-21 3:59PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EL240524P00131000 | 2024-05-21 3:45PM EDT | 131.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| EL240524P00132000 | 2024-05-21 3:59PM EDT | 132.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| EL240524P00133000 | 2024-05-21 3:14PM EDT | 133.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EL240524P00134000 | 2024-05-21 3:59PM EDT | 134.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EL240524P00135000 | 2024-05-21 1:02PM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240524P00136000 | 2024-05-21 1:46PM EDT | 136.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240524P00137000 | 2024-05-21 10:06AM EDT | 137.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240524P00138000 | 2024-05-21 12:49PM EDT | 138.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00139000 | 2024-05-21 1:43PM EDT | 139.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240524P00140000 | 2024-05-20 9:57AM EDT | 140.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00141000 | 2024-05-21 1:45PM EDT | 141.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EL240524P00143000 | 2024-05-08 2:48PM EDT | 143.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 145.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00146000 | 2024-05-07 2:29PM EDT | 146.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 160.00 | 22.00 | 23.40 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 165.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| EL240524P00175000 | 2024-04-18 11:18AM EDT | 175.00 | 32.94 | 38.90 | 42.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00180000 | 2024-05-01 3:29PM EDT | 180.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.