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:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00145000 | 2024-05-03 10:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | -0.19 | -79.17% | 18 | 47 | 40.33% |
| EL240517C00145000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.29 | 0.20 | 0.30 | -0.31 | -51.67% | 32 | 1,416 | 31.30% |
| EL240524C00145000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 0.68 | 0.50 | 0.75 | -0.47 | -40.87% | 3 | 31 | 32.89% |
| EL240531C00145000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.80 | 0.80 | 0.95 | -0.55 | -40.74% | 12 | 171 | 30.76% |
| EL240621C00145000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 1.75 | 1.85 | 2.05 | -0.60 | -25.53% | 108 | 515 | 31.23% |
| EL240719C00145000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.40 | -0.70 | -18.42% | 15 | 173 | 31.58% |
| EL240816C00145000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 4.12 | 4.50 | 4.90 | -1.18 | -22.26% | 3 | 379 | 32.91% |
| EL241018C00145000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 8.60 | 8.20 | 8.70 | +0.30 | +3.61% | 3 | 40 | 37.09% |
| EL250117C00145000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 12.00 | 12.10 | 12.50 | -1.30 | -9.77% | 35 | 592 | 38.48% |
| EL260116C00145000 | 2024-05-01 12:59PM EDT | 2026-01-16 | 19.60 | 22.40 | 23.30 | 0.00 | - | 25 | 249 | 40.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00145000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 13.11 | 10.00 | 14.40 | -2.29 | -14.87% | 3 | 105 | 87.60% |
| EL240517P00145000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 12.12 | 11.70 | 12.60 | +1.52 | +14.34% | 280 | 811 | 36.52% |
| EL240524P00145000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 13.90 | 12.00 | 12.60 | -2.12 | -13.23% | 1 | 18 | 29.81% |
| EL240531P00145000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 13.17 | 10.80 | 15.00 | -1.93 | -12.78% | 15 | 3 | 48.73% |
| EL240621P00145000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 13.60 | 13.20 | 15.20 | +1.10 | +8.80% | 11 | 1,087 | 38.05% |
| EL240719P00145000 | 2024-05-01 1:55PM EDT | 2024-07-19 | 17.45 | 13.10 | 16.70 | 0.00 | - | 33 | 196 | 37.28% |
| EL240816P00145000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 17.79 | 14.20 | 16.30 | 0.00 | - | 17 | 3,246 | 30.38% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 19.80 | 17.20 | 18.80 | +6.50 | +48.87% | 5 | 248 | 31.47% |
| EL250117P00145000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 21.80 | 20.20 | 23.00 | +1.80 | +9.00% | 1 | 450 | 34.99% |
| EL260116P00145000 | 2024-04-29 11:45AM EDT | 2026-01-16 | 28.00 | 27.40 | 28.20 | +4.80 | +20.69% | 6 | 245 | 30.11% |
© 2024 Yahoo. All rights reserved.