The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 288.55% |
| EL250117C00060000 | 2024-06-12 3:15PM EDT | 60.00 | 56.00 | 52.80 | 57.00 | 0.00 | - | 2 | 10 | 56.81% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-06-21 12:53PM EDT | 70.00 | 46.91 | 44.00 | 47.80 | -38.01 | -44.76% | 1 | 2 | 53.91% |
| EL250117C00080000 | 2024-06-20 1:10PM EDT | 80.00 | 34.60 | 36.50 | 37.60 | 0.00 | - | 3 | 15 | 51.98% |
| EL250117C00090000 | 2024-06-20 10:00AM EDT | 90.00 | 26.28 | 28.50 | 29.20 | 0.00 | - | 1 | 20 | 46.59% |
| EL250117C00095000 | 2024-06-11 11:11AM EDT | 95.00 | 29.00 | 24.70 | 25.70 | 0.00 | - | 2 | 9 | 45.86% |
| EL250117C00100000 | 2024-06-12 9:40AM EDT | 100.00 | 26.20 | 21.40 | 22.00 | 0.00 | - | 2 | 146 | 43.62% |
| EL250117C00105000 | 2024-06-07 2:12PM EDT | 105.00 | 23.75 | 18.20 | 18.80 | 0.00 | - | 2 | 67 | 42.37% |
| EL250117C00110000 | 2024-06-21 3:17PM EDT | 110.00 | 15.60 | 14.20 | 15.90 | +1.55 | +11.03% | 4 | 65 | 41.27% |
| EL250117C00115000 | 2024-06-21 2:40PM EDT | 115.00 | 13.10 | 12.80 | 13.20 | +1.30 | +11.02% | 64 | 50 | 40.00% |
| EL250117C00120000 | 2024-06-18 2:36PM EDT | 120.00 | 9.90 | 10.50 | 12.60 | 0.00 | - | 1 | 70 | 44.06% |
| EL250117C00125000 | 2024-06-21 2:57PM EDT | 125.00 | 8.95 | 8.60 | 9.10 | +0.30 | +3.47% | 5 | 122 | 38.92% |
| EL250117C00130000 | 2024-06-21 10:33AM EDT | 130.00 | 7.40 | 7.00 | 7.40 | +1.10 | +17.46% | 3 | 163 | 38.28% |
| EL250117C00135000 | 2024-06-18 3:11PM EDT | 135.00 | 5.12 | 5.70 | 7.60 | 0.00 | - | 1 | 284 | 42.88% |
| EL250117C00140000 | 2024-06-21 10:48AM EDT | 140.00 | 4.71 | 4.60 | 4.90 | +0.31 | +7.05% | 5 | 2,524 | 37.68% |
| EL250117C00145000 | 2024-06-21 3:43PM EDT | 145.00 | 3.90 | 3.70 | 4.00 | +0.15 | +4.00% | 18 | 644 | 37.61% |
| EL250117C00150000 | 2024-06-21 12:52PM EDT | 150.00 | 3.21 | 3.00 | 3.30 | +0.41 | +14.64% | 14 | 579 | 37.74% |
| EL250117C00155000 | 2024-06-17 10:02AM EDT | 155.00 | 2.57 | 2.45 | 2.65 | 0.00 | - | 2 | 383 | 37.56% |
| EL250117C00160000 | 2024-06-21 12:08PM EDT | 160.00 | 2.10 | 2.00 | 2.20 | -0.12 | -5.41% | 1 | 1,617 | 37.81% |
| EL250117C00165000 | 2024-06-21 10:57AM EDT | 165.00 | 1.67 | 1.60 | 1.80 | +0.09 | +5.70% | 1 | 662 | 37.89% |
| EL250117C00170000 | 2024-06-20 1:21PM EDT | 170.00 | 1.45 | 1.35 | 1.50 | +0.20 | +16.00% | 1 | 672 | 38.16% |
| EL250117C00175000 | 2024-06-18 10:21AM EDT | 175.00 | 1.30 | 1.10 | 1.50 | 0.00 | - | 1 | 861 | 40.09% |
| EL250117C00180000 | 2024-06-17 12:52PM EDT | 180.00 | 1.05 | 0.90 | 1.55 | 0.00 | - | 2 | 1,016 | 42.27% |
| EL250117C00185000 | 2024-06-18 10:36AM EDT | 185.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 1,382 | 39.11% |
| EL250117C00190000 | 2024-06-17 12:54PM EDT | 190.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 16 | 566 | 39.77% |
| EL250117C00195000 | 2024-06-14 1:18PM EDT | 195.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 2 | 250 | 40.26% |
| EL250117C00200000 | 2024-06-18 3:49PM EDT | 200.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 680 | 40.58% |
| EL250117C00205000 | 2024-06-20 10:56AM EDT | 205.00 | 0.47 | 0.30 | 0.60 | 0.00 | - | 1 | 774 | 41.94% |
| EL250117C00210000 | 2024-06-21 1:52PM EDT | 210.00 | 0.35 | 0.25 | 0.50 | -0.02 | -5.41% | 1 | 167 | 41.97% |
| EL250117C00215000 | 2024-06-13 3:55PM EDT | 215.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 101 | 43.24% |
| EL250117C00220000 | 2024-06-12 10:45AM EDT | 220.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 5 | 97 | 44.46% |
| EL250117C00225000 | 2024-06-10 9:30AM EDT | 225.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 167 | 45.65% |
| EL250117C00230000 | 2024-06-04 3:51PM EDT | 230.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 1 | 166 | 46.80% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | 2 | 144 | 44.39% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 52.39% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
| EL250117C00250000 | 2024-06-11 2:50PM EDT | 250.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 186 | 44.92% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 50.44% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 52.30% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-05-21 2:56PM EDT | 270.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 15 | 128 | 58.35% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 51.47% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 52.49% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 62.04% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 55.96% |
| EL250117C00300000 | 2024-06-20 2:30PM EDT | 300.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 2 | 123 | 53.37% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 64.75% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 63.48% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 70.41% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 63.97% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 80.24% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 65.82% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 82.23% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 88.04% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 77.98% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 67.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 269 | 25.00% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 2 | 511 | 53.88% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 2 | 39 | 50.50% |
| EL250117P00070000 | 2024-06-14 1:23PM EDT | 70.00 | 0.80 | 0.45 | 1.45 | 0.00 | - | 2 | 43 | 48.99% |
| EL250117P00075000 | 2024-06-13 12:26PM EDT | 75.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 1 | 1,208 | 42.94% |
| EL250117P00080000 | 2024-06-17 3:34PM EDT | 80.00 | 1.64 | 1.50 | 1.80 | 0.00 | - | 1 | 542 | 40.53% |
| EL250117P00085000 | 2024-06-21 2:10PM EDT | 85.00 | 2.35 | 2.20 | 2.60 | -0.40 | -14.55% | 23 | 2,055 | 39.84% |
| EL250117P00090000 | 2024-06-20 3:15PM EDT | 90.00 | 3.64 | 3.10 | 3.70 | 0.00 | - | 2 | 636 | 39.50% |
| EL250117P00095000 | 2024-06-20 12:50PM EDT | 95.00 | 5.10 | 4.20 | 6.50 | 0.00 | - | 2 | 591 | 44.57% |
| EL250117P00100000 | 2024-06-21 11:44AM EDT | 100.00 | 5.70 | 5.60 | 6.00 | -0.83 | -12.71% | 4 | 2,357 | 36.23% |
| EL250117P00105000 | 2024-06-21 2:33PM EDT | 105.00 | 7.53 | 7.30 | 8.20 | -1.07 | -12.44% | 10 | 909 | 36.82% |
| EL250117P00110000 | 2024-06-21 3:54PM EDT | 110.00 | 9.40 | 9.30 | 9.70 | -1.25 | -11.74% | 128 | 1,791 | 34.21% |
| EL250117P00115000 | 2024-06-21 2:37PM EDT | 115.00 | 11.80 | 11.70 | 13.10 | -1.50 | -11.28% | 58 | 1,259 | 36.36% |
| EL250117P00120000 | 2024-06-21 10:49AM EDT | 120.00 | 15.00 | 14.40 | 16.40 | -0.70 | -4.46% | 66 | 1,055 | 37.24% |
| EL250117P00125000 | 2024-06-21 12:43PM EDT | 125.00 | 17.40 | 17.40 | 18.30 | -1.40 | -7.45% | 1 | 733 | 33.14% |
| EL250117P00130000 | 2024-06-18 3:51PM EDT | 130.00 | 23.10 | 20.70 | 21.30 | 0.00 | - | 2 | 2,079 | 31.28% |
| EL250117P00135000 | 2024-06-21 2:30PM EDT | 135.00 | 24.70 | 24.40 | 25.10 | +0.65 | +2.70% | 14 | 1,620 | 30.99% |
| EL250117P00140000 | 2024-06-17 10:12AM EDT | 140.00 | 28.33 | 28.30 | 29.10 | 0.00 | - | 1 | 2,374 | 30.58% |
| EL250117P00145000 | 2024-06-21 1:22PM EDT | 145.00 | 33.00 | 32.20 | 33.30 | +0.55 | +1.69% | 1 | 447 | 30.11% |
| EL250117P00150000 | 2024-06-20 10:07AM EDT | 150.00 | 39.96 | 36.60 | 37.60 | 0.00 | - | 1 | 1,042 | 29.19% |
| EL250117P00155000 | 2024-06-13 2:50PM EDT | 155.00 | 41.29 | 40.50 | 42.50 | 0.00 | - | 18 | 853 | 30.95% |
| EL250117P00160000 | 2024-06-20 11:01AM EDT | 160.00 | 48.70 | 44.50 | 48.00 | 0.00 | - | 1 | 1,078 | 36.04% |
| EL250117P00165000 | 2024-06-14 9:44AM EDT | 165.00 | 50.60 | 49.20 | 53.50 | 0.00 | - | 1 | 131 | 40.86% |
| EL250117P00170000 | 2024-06-13 3:22PM EDT | 170.00 | 55.74 | 54.10 | 58.50 | 0.00 | - | 1 | 4 | 43.02% |
| EL250117P00175000 | 2024-06-20 2:31PM EDT | 175.00 | 62.10 | 59.10 | 63.20 | 0.00 | - | 3 | 7 | 43.45% |
| EL250117P00180000 | 2024-06-21 3:38PM EDT | 180.00 | 66.00 | 64.10 | 68.30 | -0.90 | -1.35% | 316 | 16 | 45.95% |
| EL250117P00185000 | 2024-06-14 12:46PM EDT | 185.00 | 71.06 | 69.10 | 73.40 | 0.00 | - | 1 | 4 | 48.38% |
| EL250117P00190000 | 2024-06-21 3:38PM EDT | 190.00 | 76.00 | 74.10 | 76.80 | -1.00 | -1.30% | 211 | 10 | 38.36% |
| EL250117P00195000 | 2024-06-20 3:43PM EDT | 195.00 | 83.12 | 79.10 | 83.40 | 0.00 | - | 1 | 2 | 51.90% |
| EL250117P00200000 | 2024-06-20 3:43PM EDT | 200.00 | 88.15 | 84.10 | 88.40 | 0.00 | - | 1 | 0 | 53.58% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 89.10 | 93.40 | 0.00 | - | 1 | 0 | 55.19% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 0.00% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2024-06-06 3:51PM EDT | 230.00 | 106.72 | 114.10 | 118.40 | 0.00 | - | 3 | 3 | 62.49% |
| EL250117P00235000 | 2024-06-06 3:51PM EDT | 235.00 | 111.75 | 119.10 | 123.30 | 0.00 | - | 3 | 0 | 63.17% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 72.95% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.