The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00140000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.33 | 0.20 | 0.30 | -0.47 | -58.75% | 12 | 29 | 30.32% |
| EL240517C00140000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 1.15 | 0.80 | 0.95 | -0.45 | -28.13% | 3 | 812 | 31.57% |
| EL240531C00140000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 1.86 | 1.75 | 2.00 | -0.74 | -28.46% | 20 | 14 | 31.26% |
| EL240621C00140000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 3.24 | 3.10 | 3.40 | -0.86 | -20.98% | 624 | 1,994 | 31.67% |
| EL240719C00140000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 4.40 | 4.70 | 5.00 | -1.48 | -25.17% | 1 | 381 | 32.19% |
| EL240816C00140000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 6.50 | 6.30 | 6.60 | -1.00 | -13.33% | 2 | 706 | 33.35% |
| EL241018C00140000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 9.90 | 10.10 | 10.60 | -0.10 | -1.00% | 3 | 16 | 37.59% |
| EL250117C00140000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 14.00 | 14.30 | 14.70 | -1.03 | -6.85% | 5 | 2,274 | 39.45% |
| EL260116C00140000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 21.40 | 24.30 | 25.20 | 0.00 | - | 4 | 589 | 40.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 10.38 | 6.60 | 9.10 | 0.00 | - | 21 | 88 | 63.18% |
| EL240517P00140000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 6.60 | 7.50 | 8.60 | -1.18 | -15.17% | 259 | 1,201 | 38.94% |
| EL240524P00140000 | 2024-05-02 10:24AM EDT | 2024-05-24 | 10.00 | 7.90 | 9.80 | 0.00 | - | 1 | 19 | 42.70% |
| EL240531P00140000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 8.93 | 8.50 | 11.00 | -0.27 | -2.93% | 1 | 42 | 45.83% |
| EL240621P00140000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 9.11 | 9.80 | 10.30 | -1.07 | -10.51% | 9 | 2,184 | 30.79% |
| EL240719P00140000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 10.80 | 10.90 | 11.40 | +0.50 | +4.85% | 35 | 150 | 29.37% |
| EL240816P00140000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 11.90 | 12.00 | 12.30 | -4.52 | -27.53% | 26 | 1,027 | 28.46% |
| EL241018P00140000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 16.40 | 15.20 | 15.60 | +1.40 | +9.33% | 8 | 584 | 31.85% |
| EL250117P00140000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 18.40 | 18.10 | 18.50 | -0.80 | -4.17% | 240 | 2,330 | 32.17% |
| EL250620P00140000 | 2024-05-02 11:51AM EDT | 2025-06-20 | 22.10 | 21.10 | 24.00 | 0.00 | - | 36 | 44 | 35.24% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 26.50 | 24.60 | 25.50 | 0.00 | - | 5 | 46 | 30.87% |
© 2024 Yahoo. All rights reserved.