The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 20.05 | 25.80 | 29.40 | 0.00 | - | 10 | 3 | 128.32% |
| EL240426C00125000 | 2024-04-16 11:00AM EDT | 125.00 | 11.00 | 21.00 | 24.10 | 0.00 | - | - | 5 | 102.15% |
| EL240426C00131000 | 2024-04-15 9:48AM EDT | 131.00 | 10.40 | 14.80 | 17.90 | 0.00 | - | - | 1 | 135.55% |
| EL240426C00132000 | 2024-04-17 10:47AM EDT | 132.00 | 7.70 | 14.00 | 17.50 | 0.00 | - | 1 | 2 | 86.13% |
| EL240426C00134000 | 2024-04-16 10:41AM EDT | 134.00 | 4.40 | 12.00 | 15.30 | 0.00 | - | 2 | 3 | 71.58% |
| EL240426C00135000 | 2024-04-17 9:34AM EDT | 135.00 | 5.90 | 11.50 | 14.00 | 0.00 | - | 1 | 25 | 72.36% |
| EL240426C00136000 | 2024-04-17 12:33PM EDT | 136.00 | 4.70 | 9.80 | 13.40 | 0.00 | - | - | 8 | 60.06% |
| EL240426C00137000 | 2024-04-19 11:16AM EDT | 137.00 | 8.15 | 8.80 | 12.50 | 0.00 | - | 1 | 57 | 58.40% |
| EL240426C00138000 | 2024-04-24 2:06PM EDT | 138.00 | 9.30 | 8.00 | 11.50 | -1.90 | -16.96% | 1 | 70 | 58.40% |
| EL240426C00139000 | 2024-04-23 11:43AM EDT | 139.00 | 10.30 | 6.60 | 10.60 | 0.00 | - | 21 | 55 | 104.83% |
| EL240426C00140000 | 2024-04-23 11:43AM EDT | 140.00 | 9.30 | 5.60 | 9.60 | 0.00 | - | 43 | 69 | 98.14% |
| EL240426C00141000 | 2024-04-22 9:32AM EDT | 141.00 | 4.50 | 5.00 | 8.70 | 0.00 | - | 1 | 144 | 93.51% |
| EL240426C00142000 | 2024-04-23 9:34AM EDT | 142.00 | 5.70 | 4.90 | 7.70 | 0.00 | - | 4 | 121 | 54.54% |
| EL240426C00143000 | 2024-04-24 9:56AM EDT | 143.00 | 4.90 | 3.90 | 6.60 | -1.43 | -22.59% | 1 | 179 | 77.20% |
| EL240426C00144000 | 2024-04-24 12:07PM EDT | 144.00 | 3.70 | 3.50 | 5.80 | -0.78 | -17.41% | 3 | 114 | 50.05% |
| EL240426C00145000 | 2024-04-24 2:26PM EDT | 145.00 | 2.80 | 2.35 | 3.20 | -1.78 | -38.86% | 38 | 433 | 33.59% |
| EL240426C00146000 | 2024-04-24 2:52PM EDT | 146.00 | 2.50 | 2.15 | 2.50 | -1.75 | -41.18% | 21 | 43 | 32.72% |
| EL240426C00147000 | 2024-04-24 3:58PM EDT | 147.00 | 1.84 | 1.60 | 1.75 | -1.37 | -42.68% | 58 | 97 | 29.37% |
| EL240426C00148000 | 2024-04-24 3:11PM EDT | 148.00 | 1.35 | 1.10 | 1.30 | -1.06 | -43.98% | 24 | 160 | 29.93% |
| EL240426C00149000 | 2024-04-24 3:56PM EDT | 149.00 | 0.90 | 0.70 | 0.85 | -1.10 | -55.00% | 8 | 117 | 28.59% |
| EL240426C00150000 | 2024-04-24 3:55PM EDT | 150.00 | 0.60 | 0.45 | 0.60 | -0.75 | -55.56% | 38 | 418 | 29.40% |
| EL240426C00152500 | 2024-04-24 3:49PM EDT | 152.50 | 0.18 | 0.15 | 0.20 | -0.42 | -70.00% | 133 | 123 | 29.93% |
| EL240426C00155000 | 2024-04-24 11:45AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 2 | 162 | 44.24% |
| EL240426C00157500 | 2024-04-24 9:34AM EDT | 157.50 | 0.05 | 0.00 | 0.55 | -0.02 | -28.57% | 1 | 105 | 52.93% |
| EL240426C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 348 | 44.92% |
| EL240426C00162500 | 2024-04-16 2:31PM EDT | 162.50 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 67 | 70.80% |
| EL240426C00165000 | 2024-04-18 3:19PM EDT | 165.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 411 | 84.77% |
| EL240426C00167500 | 2024-04-18 10:51AM EDT | 167.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 177 | 93.16% |
| EL240426C00170000 | 2024-04-23 1:07PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 101.37% |
| EL240426C00172500 | 2024-04-12 1:28PM EDT | 172.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 61 | 108 | 109.28% |
| EL240426C00175000 | 2024-04-03 10:31AM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 116.89% |
| EL240426C00177500 | 2024-04-01 9:30AM EDT | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EL240426C00180000 | 2024-04-09 1:00PM EDT | 180.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 131.64% |
| EL240426C00185000 | 2024-04-09 1:00PM EDT | 185.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 145.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00120000 | 2024-04-09 1:00PM EDT | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 140.04% |
| EL240426P00122000 | 2024-04-23 2:58PM EDT | 122.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 130.76% |
| EL240426P00123000 | 2024-04-23 3:04PM EDT | 123.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 82.03% |
| EL240426P00124000 | 2024-04-16 10:27AM EDT | 124.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| EL240426P00125000 | 2024-04-19 10:46AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 75.78% |
| EL240426P00126000 | 2024-04-16 10:27AM EDT | 126.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.50% |
| EL240426P00128000 | 2024-04-23 3:04PM EDT | 128.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 13 | 103.42% |
| EL240426P00129000 | 2024-04-17 12:23PM EDT | 129.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 283 | 100.39% |
| EL240426P00130000 | 2024-04-22 10:02AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 133 | 65.23% |
| EL240426P00131000 | 2024-04-22 2:02PM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 318 | 89.84% |
| EL240426P00132000 | 2024-04-22 12:56PM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 186 | 85.25% |
| EL240426P00133000 | 2024-04-22 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 191 | 80.76% |
| EL240426P00134000 | 2024-04-22 1:53PM EDT | 134.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 323 | 76.17% |
| EL240426P00135000 | 2024-04-22 2:24PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 26 | 297 | 71.58% |
| EL240426P00136000 | 2024-04-22 12:31PM EDT | 136.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 23 | 354 | 66.99% |
| EL240426P00137000 | 2024-04-24 12:40PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 6 | 137 | 41.02% |
| EL240426P00138000 | 2024-04-22 2:58PM EDT | 138.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 284 | 46.19% |
| EL240426P00139000 | 2024-04-22 2:43PM EDT | 139.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 22 | 257 | 57.81% |
| EL240426P00140000 | 2024-04-24 12:04PM EDT | 140.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 6 | 215 | 38.09% |
| EL240426P00141000 | 2024-04-24 10:55AM EDT | 141.00 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 1 | 67 | 33.89% |
| EL240426P00142000 | 2024-04-23 9:47AM EDT | 142.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 2 | 145 | 29.69% |
| EL240426P00143000 | 2024-04-24 12:40PM EDT | 143.00 | 0.46 | 0.15 | 0.25 | +0.14 | +43.75% | 3 | 72 | 29.35% |
| EL240426P00144000 | 2024-04-24 1:58PM EDT | 144.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 18 | 186 | 28.96% |
| EL240426P00145000 | 2024-04-24 1:41PM EDT | 145.00 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 10 | 97 | 28.22% |
| EL240426P00146000 | 2024-04-24 3:25PM EDT | 146.00 | 0.70 | 0.75 | 0.90 | +0.05 | +7.69% | 137 | 56 | 27.93% |
| EL240426P00147000 | 2024-04-24 3:14PM EDT | 147.00 | 1.10 | 1.15 | 1.30 | +0.10 | +10.00% | 15 | 42 | 27.69% |
| EL240426P00148000 | 2024-04-24 3:12PM EDT | 148.00 | 1.70 | 1.65 | 1.80 | +0.20 | +13.33% | 19 | 30 | 27.30% |
| EL240426P00149000 | 2024-04-24 3:50PM EDT | 149.00 | 2.10 | 2.25 | 2.45 | +0.15 | +7.69% | 20 | 7 | 27.78% |
| EL240426P00150000 | 2024-04-24 3:14PM EDT | 150.00 | 2.80 | 2.90 | 3.20 | +0.45 | +19.15% | 6 | 93 | 28.47% |
| EL240426P00152500 | 2024-04-24 11:24AM EDT | 152.50 | 6.40 | 3.00 | 5.70 | +2.40 | +60.00% | 1 | 8 | 41.65% |
| EL240426P00155000 | 2024-04-01 3:16PM EDT | 155.00 | 6.40 | 6.00 | 8.70 | 0.00 | - | 4 | 3 | 67.48% |
| EL240426P00160000 | 2024-03-28 9:58AM EDT | 160.00 | 10.89 | 10.70 | 14.50 | 0.00 | - | 2 | 0 | 112.55% |
| EL240426P00170000 | 2024-03-08 11:13AM EDT | 170.00 | 21.98 | 23.60 | 27.60 | 0.00 | - | 1 | 0 | 186.47% |
| EL240426P00175000 | 2024-03-11 11:28AM EDT | 175.00 | 24.42 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 185.74% |
| EL240426P00180000 | 2024-03-26 12:54PM EDT | 180.00 | 40.00 | 31.30 | 34.50 | 0.00 | - | 2 | 0 | 122.85% |
| EL240426P00185000 | 2024-03-13 1:42PM EDT | 185.00 | 26.33 | 44.40 | 47.70 | 0.00 | - | - | 0 | 375.63% |
© 2024 Yahoo. All rights reserved.