The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00130000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.20 | -1.50 | -23.08% | 3 | 347 | 34.45% |
| EL240621C00130000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 7.80 | 7.60 | 7.90 | -0.80 | -9.30% | 92 | 1,125 | 32.91% |
| EL240719C00130000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 9.40 | 9.20 | 9.70 | -1.00 | -9.62% | 5 | 85 | 33.84% |
| EL240816C00130000 | 2024-05-03 1:27PM EDT | 2024-08-16 | 10.90 | 11.00 | 11.50 | -1.60 | -12.80% | 8 | 213 | 35.46% |
| EL241018C00130000 | 2024-05-01 3:25PM EDT | 2024-10-18 | 14.41 | 14.80 | 15.30 | 0.00 | - | 8 | 33 | 38.83% |
| EL250117C00130000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 19.40 | 18.80 | 19.20 | +0.55 | +2.92% | 26 | 111 | 40.23% |
| EL260116C00130000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 29.80 | 27.00 | 32.00 | +4.40 | +17.32% | 7 | 11 | 45.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00130000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.82 | 0.75 | 0.90 | -0.18 | -18.00% | 40 | 125 | 28.13% |
| EL240517P00130000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 1.67 | 1.65 | 1.85 | +0.22 | +15.17% | 98 | 1,115 | 30.20% |
| EL240524P00130000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 1.95 | 2.25 | 2.50 | -0.40 | -17.02% | 34 | 165 | 30.13% |
| EL240531P00130000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 3.10 | 2.90 | 3.30 | +0.27 | +9.54% | 27 | 70 | 31.84% |
| EL240621P00130000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 4.20 | 4.40 | 4.60 | +0.25 | +6.33% | 159 | 2,723 | 31.01% |
| EL240719P00130000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.90 | +0.20 | +3.77% | 84 | 245 | 30.23% |
| EL240816P00130000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 6.80 | 6.80 | 7.00 | -0.70 | -9.33% | 350 | 1,005 | 29.86% |
| EL241018P00130000 | 2024-05-02 1:11PM EDT | 2024-10-18 | 10.20 | 9.80 | 10.40 | 0.00 | - | 11 | 92 | 33.28% |
| EL250117P00130000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.40 | -0.35 | -2.60% | 73 | 1,954 | 33.68% |
| EL260116P00130000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 21.50 | 17.80 | 20.30 | 0.00 | - | 2 | 238 | 31.97% |
© 2024 Yahoo. All rights reserved.