The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00105000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 25.22 | 25.40 | 28.20 | 0.00 | - | 5 | 34 | 58.94% |
| EL240719C00105000 | 2023-12-13 4:39PM EDT | 2024-07-19 | 43.45 | 34.70 | 36.50 | 0.00 | - | 10 | 36 | 94.17% |
| EL240816C00105000 | 2024-02-05 3:46PM EDT | 2024-08-16 | 50.17 | 41.60 | 44.40 | 0.00 | - | 11 | 358 | 114.38% |
| EL250117C00105000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 33.25 | 32.80 | 33.30 | 0.00 | - | 1 | 66 | 43.03% |
| EL260116C00105000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 55.00 | 40.40 | 41.70 | 0.00 | - | 1 | 9 | 43.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00105000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 142 | 58.59% |
| EL240524P00105000 | 2024-04-12 12:37PM EDT | 2024-05-24 | 0.61 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.99% |
| EL240531P00105000 | 2024-04-12 1:54PM EDT | 2024-05-31 | 0.65 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 59.42% |
| EL240607P00105000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 57.30% |
| EL240621P00105000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 285 | 42.97% |
| EL240719P00105000 | 2024-05-06 2:40PM EDT | 2024-07-19 | 0.60 | 0.35 | 0.50 | 0.00 | - | 10 | 632 | 33.59% |
| EL240816P00105000 | 2024-05-09 10:59AM EDT | 2024-08-16 | 0.90 | 0.75 | 0.85 | -0.18 | -16.67% | 1 | 191 | 32.40% |
| EL241018P00105000 | 2024-05-08 1:11PM EDT | 2024-10-18 | 3.00 | 2.30 | 2.55 | 0.00 | - | 3 | 271 | 35.56% |
| EL250117P00105000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 4.90 | 4.50 | 4.70 | -0.35 | -6.67% | 25 | 806 | 36.37% |
| EL250620P00105000 | 2024-05-09 10:51AM EDT | 2025-06-20 | 7.36 | 7.20 | 7.40 | -0.54 | -6.84% | 2 | 9 | 35.61% |
| EL260116P00105000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 10.70 | 10.00 | 10.50 | 0.00 | - | 1 | 97 | 34.96% |
© 2024 Yahoo. All rights reserved.