The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00110000 | 2024-05-29 1:49PM EDT | 2024-06-21 | 13.00 | 3.00 | 5.70 | 0.00 | - | 2 | 19 | 65.06% |
| EL240712C00110000 | 2024-06-12 1:39PM EDT | 2024-07-12 | 7.40 | 5.70 | 7.20 | 0.00 | - | - | 0 | 42.05% |
| EL240719C00110000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 6.70 | 6.70 | 6.90 | -8.00 | -54.42% | 65 | 16 | 34.97% |
| EL240802C00110000 | 2024-06-13 2:15PM EDT | 2024-08-02 | 8.42 | 5.80 | 8.10 | 0.00 | - | 8 | 8 | 37.13% |
| EL240816C00110000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 8.60 | 8.40 | 8.80 | -0.70 | -7.53% | 2 | 191 | 36.56% |
| EL241018C00110000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 12.30 | 12.20 | 14.20 | -0.55 | -4.28% | 4 | 22 | 46.82% |
| EL250117C00110000 | 2024-06-13 1:30PM EDT | 2025-01-17 | 16.83 | 15.70 | 16.20 | 0.00 | - | 1 | 65 | 41.49% |
| EL250321C00110000 | 2024-06-13 9:37AM EDT | 2025-03-21 | 18.60 | 16.40 | 18.40 | 0.00 | - | 1 | 1 | 42.25% |
| EL250620C00110000 | 2024-06-12 3:13PM EDT | 2025-06-20 | 21.00 | 20.30 | 21.00 | 0.00 | - | 3 | 9 | 42.60% |
| EL260116C00110000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 25.00 | 24.50 | 25.40 | -0.48 | -1.88% | 11 | 62 | 42.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621P00110000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 0.51 | 0.40 | 0.55 | -0.03 | -5.56% | 25 | 858 | 36.23% |
| EL240628P00110000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 1.04 | 0.35 | 1.10 | +0.09 | +9.47% | 8 | 34 | 32.08% |
| EL240705P00110000 | 2024-06-14 12:58PM EDT | 2024-07-05 | 1.50 | 1.40 | 1.65 | +0.21 | +16.28% | 2 | 1,306 | 31.74% |
| EL240712P00110000 | 2024-06-14 12:07PM EDT | 2024-07-12 | 1.90 | 1.30 | 2.10 | +0.20 | +11.76% | 4 | 52 | 31.30% |
| EL240719P00110000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.45 | +0.20 | +9.30% | 71 | 3,793 | 30.62% |
| EL240726P00110000 | 2024-06-12 3:13PM EDT | 2024-07-26 | 2.40 | 2.45 | 2.85 | 0.00 | - | - | 12 | 30.70% |
| EL240816P00110000 | 2024-06-14 1:26PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.80 | +0.28 | +8.19% | 44 | 539 | 30.34% |
| EL241018P00110000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 7.00 | 6.80 | 7.10 | +0.20 | +2.94% | 73 | 630 | 34.31% |
| EL250117P00110000 | 2024-06-14 11:37AM EDT | 2025-01-17 | 9.70 | 9.60 | 10.40 | +0.20 | +2.11% | 41 | 1,725 | 35.87% |
| EL250321P00110000 | 2024-06-13 10:00AM EDT | 2025-03-21 | 11.00 | 11.20 | 11.70 | 0.00 | - | 1 | 1,137 | 34.94% |
| EL250620P00110000 | 2024-06-13 11:14AM EDT | 2025-06-20 | 13.20 | 13.10 | 13.50 | 0.00 | - | 1 | 373 | 34.42% |
| EL260116P00110000 | 2024-06-14 9:40AM EDT | 2026-01-16 | 16.00 | 16.10 | 16.70 | +1.20 | +8.11% | 12 | 2,081 | 33.30% |
© 2024 Yahoo. All rights reserved.