The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00125000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 7.50 | 7.00 | 9.20 | 0.00 | - | 1 | 51 | 40.21% |
| EL240621C00125000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 12.22 | 10.50 | 11.40 | 0.00 | - | 15 | 209 | 35.54% |
| EL240719C00125000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 12.60 | 12.40 | 13.10 | +2.90 | +29.90% | 4 | 36 | 36.23% |
| EL240816C00125000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 14.90 | 12.30 | 15.70 | 0.00 | - | 2 | 125 | 40.99% |
| EL241018C00125000 | 2024-04-10 12:59PM EDT | 2024-10-18 | 29.50 | 16.30 | 19.40 | 0.00 | - | 1 | 22 | 43.41% |
| EL250117C00125000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 21.80 | 21.40 | 22.00 | +0.80 | +3.81% | 1 | 67 | 41.16% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 25.50 | 29.00 | 0.00 | - | 1 | 2 | 45.82% |
| EL260116C00125000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 31.50 | 30.60 | 34.00 | 0.00 | - | 2 | 48 | 45.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00125000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.16 | 0.05 | 0.25 | -0.07 | -30.43% | 31 | 113 | 33.30% |
| EL240517P00125000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | 0.00 | - | 34 | 798 | 31.25% |
| EL240524P00125000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 13 | 54 | 31.06% |
| EL240531P00125000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 1.50 | 1.45 | 1.75 | -0.05 | -3.23% | 16 | 83 | 32.94% |
| EL240621P00125000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 2.67 | 2.65 | 2.70 | +0.02 | +0.75% | 35 | 777 | 30.96% |
| EL240719P00125000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.80 | 3.70 | 4.00 | +0.06 | +1.60% | 15 | 1,682 | 30.90% |
| EL240816P00125000 | 2024-05-03 11:29AM EDT | 2024-08-16 | 4.90 | 4.80 | 5.10 | +0.20 | +4.26% | 12 | 656 | 30.80% |
| EL241018P00125000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 8.10 | 7.80 | 8.30 | -0.50 | -5.81% | 5 | 818 | 34.04% |
| EL250117P00125000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 10.89 | 10.80 | 11.20 | +0.33 | +3.12% | 21 | 749 | 34.36% |
| EL260116P00125000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 17.31 | 17.50 | 18.10 | 0.00 | - | 2 | 122 | 32.77% |
© 2024 Yahoo. All rights reserved.