The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-21 12:07PM EDT | 105.00 | 9.08 | 7.10 | 11.00 | -7.73 | -45.98% | 2 | 0 | 97.92% |
| EL240628C00114000 | 2024-06-21 3:25PM EDT | 114.00 | 1.74 | 1.60 | 1.75 | +0.81 | +87.10% | 53 | 160 | 31.30% |
| EL240628C00115000 | 2024-06-21 3:24PM EDT | 115.00 | 1.25 | 1.20 | 1.30 | +0.35 | +38.89% | 20 | 59 | 31.06% |
| EL240628C00116000 | 2024-06-21 3:59PM EDT | 116.00 | 0.90 | 0.85 | 1.00 | +0.21 | +30.43% | 44 | 40 | 32.03% |
| EL240628C00117000 | 2024-06-21 3:58PM EDT | 117.00 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 19 | 39 | 32.69% |
| EL240628C00118000 | 2024-06-21 3:41PM EDT | 118.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 63 | 63 | 33.15% |
| EL240628C00119000 | 2024-06-21 11:36AM EDT | 119.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 11 | 98 | 33.69% |
| EL240628C00120000 | 2024-06-21 2:12PM EDT | 120.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 17 | 86 | 34.62% |
| EL240628C00121000 | 2024-06-21 2:12PM EDT | 121.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 2 | 75 | 34.47% |
| EL240628C00122000 | 2024-06-20 1:42PM EDT | 122.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 5 | 27 | 37.89% |
| EL240628C00123000 | 2024-06-18 10:47AM EDT | 123.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 5 | 7 | 38.67% |
| EL240628C00124000 | 2024-06-17 9:50AM EDT | 124.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 44.53% |
| EL240628C00125000 | 2024-06-21 10:28AM EDT | 125.00 | 0.20 | 0.00 | 0.10 | +0.03 | +17.65% | 3 | 120 | 41.41% |
| EL240628C00126000 | 2024-06-18 1:01PM EDT | 126.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 58.89% |
| EL240628C00127000 | 2024-06-17 10:04AM EDT | 127.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 53.81% |
| EL240628C00128000 | 2024-06-11 9:49AM EDT | 128.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | 1 | 55.27% |
| EL240628C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 77 | 49.22% |
| EL240628C00132000 | 2024-06-20 10:02AM EDT | 132.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 71.29% |
| EL240628C00135000 | 2024-06-20 3:53PM EDT | 135.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 17 | 194 | 70.12% |
| EL240628C00140000 | 2024-06-18 2:10PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 92.77% |
| EL240628C00145000 | 2024-06-18 12:59PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 159 | 75.78% |
| EL240628C00150000 | 2024-06-20 9:34AM EDT | 150.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 58 | 100.78% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 101.17% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 155.08% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 177.73% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 188.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 110.55% |
| EL240628P00105000 | 2024-06-21 3:49PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 5 | 29 | 40.82% |
| EL240628P00110000 | 2024-06-21 12:47PM EDT | 110.00 | 0.47 | 0.40 | 0.50 | -0.63 | -57.27% | 12 | 136 | 31.64% |
| EL240628P00111000 | 2024-06-21 3:44PM EDT | 111.00 | 0.60 | 0.60 | 0.70 | -0.80 | -57.14% | 11 | 95 | 30.81% |
| EL240628P00112000 | 2024-06-21 3:46PM EDT | 112.00 | 0.80 | 0.80 | 1.00 | -1.75 | -68.63% | 5 | 56 | 30.71% |
| EL240628P00113000 | 2024-06-21 3:35PM EDT | 113.00 | 1.28 | 1.25 | 1.40 | -1.64 | -56.16% | 18 | 52 | 30.91% |
| EL240628P00114000 | 2024-06-21 1:11PM EDT | 114.00 | 1.70 | 1.70 | 1.85 | -1.32 | -43.71% | 11 | 32 | 30.45% |
| EL240628P00115000 | 2024-06-21 3:34PM EDT | 115.00 | 2.45 | 2.25 | 2.45 | -1.40 | -36.36% | 32 | 413 | 31.06% |
| EL240628P00116000 | 2024-06-21 3:48PM EDT | 116.00 | 2.74 | 2.90 | 3.20 | -0.56 | -16.97% | 1 | 34 | 32.98% |
| EL240628P00117000 | 2024-06-21 3:48PM EDT | 117.00 | 3.48 | 3.60 | 3.90 | -2.52 | -42.00% | 1 | 6 | 32.69% |
| EL240628P00119000 | 2024-06-20 9:38AM EDT | 119.00 | 8.42 | 5.20 | 7.40 | 0.00 | - | 1 | 99 | 51.42% |
| EL240628P00120000 | 2024-06-21 2:50PM EDT | 120.00 | 6.30 | 6.00 | 6.60 | -2.70 | -30.00% | 11 | 98 | 39.26% |
| EL240628P00122000 | 2024-06-18 2:23PM EDT | 122.00 | 10.00 | 7.80 | 9.80 | 0.00 | - | 10 | 6 | 53.13% |
| EL240628P00123000 | 2024-06-21 2:46PM EDT | 123.00 | 8.90 | 8.60 | 10.20 | +2.70 | +43.55% | 42 | 1 | 67.72% |
| EL240628P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 10.23 | 8.20 | 12.20 | 0.00 | - | 1 | 0 | 94.78% |
| EL240628P00125000 | 2024-06-21 2:45PM EDT | 125.00 | 11.00 | 9.20 | 13.40 | -2.93 | -21.03% | 8 | 41 | 103.66% |
| EL240628P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 15.35 | 14.10 | 18.40 | 0.00 | - | 1 | 1 | 55.08% |
| EL240628P00131000 | 2024-06-14 9:52AM EDT | 131.00 | 16.95 | 15.10 | 19.50 | 0.00 | - | - | 1 | 61.91% |
| EL240628P00135000 | 2024-06-21 3:00PM EDT | 135.00 | 21.60 | 19.10 | 23.40 | +5.47 | +33.91% | 11 | 1 | 67.58% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 27.40 | 31.00 | 0.00 | - | 1 | 0 | 182.64% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 96.29% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 54.10 | 58.40 | 0.00 | - | - | 0 | 138.28% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 59.10 | 63.00 | 0.00 | - | 1 | 0 | 249.37% |
© 2024 Yahoo. All rights reserved.