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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00110000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 23.42 | 18.60 | 22.50 | 0.00 | - | 1 | 13 | 59.23% |
| EL240719C00110000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 22.60 | 20.00 | 23.30 | 0.00 | - | 1 | 15 | 51.36% |
| EL240816C00110000 | 2024-02-05 10:50AM EDT | 2024-08-16 | 47.94 | 38.20 | 39.30 | 0.00 | - | 2 | 142 | 113.46% |
| EL241018C00110000 | 2024-05-06 2:29PM EDT | 2024-10-18 | 27.59 | 24.10 | 26.60 | 0.00 | - | 2 | 4 | 46.74% |
| EL250117C00110000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 31.50 | 27.80 | 28.60 | 0.00 | - | 8 | 62 | 43.19% |
| EL260116C00110000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 35.50 | 36.20 | 39.30 | -18.76 | -34.57% | 1 | 43 | 46.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00110000 | 2024-05-08 10:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 52 | 1 | 93.75% |
| EL240517P00110000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 65 | 55.66% |
| EL240524P00110000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 54.79% |
| EL240531P00110000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 51.37% |
| EL240614P00110000 | 2024-05-08 9:43AM EDT | 2024-06-14 | 0.50 | 0.25 | 0.55 | +0.05 | +11.11% | 3 | 150 | 37.35% |
| EL240621P00110000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.50 | +0.13 | +27.66% | 1 | 812 | 33.45% |
| EL240719P00110000 | 2024-05-08 10:07AM EDT | 2024-07-19 | 1.20 | 0.85 | 1.00 | +0.13 | +12.15% | 44 | 228 | 31.52% |
| EL240816P00110000 | 2024-05-03 11:11AM EDT | 2024-08-16 | 1.71 | 1.50 | 1.70 | 0.00 | - | 1 | 154 | 31.74% |
| EL241018P00110000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 4.10 | 3.70 | 3.90 | +0.41 | +11.11% | 1 | 384 | 34.67% |
| EL250117P00110000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 6.40 | 6.20 | 6.50 | 0.00 | - | 14 | 1,618 | 35.79% |
| EL250620P00110000 | 2024-05-08 10:30AM EDT | 2025-06-20 | 9.90 | 9.10 | 11.50 | +0.60 | +6.45% | 4 | 328 | 39.48% |
| EL260116P00110000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 13.02 | 12.20 | 12.80 | +0.62 | +5.00% | 1 | 1,420 | 34.39% |
© 2024 Yahoo. All rights reserved.