The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00150000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 105 | 41.21% |
| EL240517C00150000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.14 | -60.87% | 5 | 1,009 | 32.52% |
| EL240524C00150000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 3 | 30 | 33.94% |
| EL240531C00150000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 68 | 23 | 31.20% |
| EL240607C00150000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 0.60 | 0.45 | 0.65 | -0.15 | -20.00% | 31 | 14 | 30.69% |
| EL240621C00150000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 1.12 | 1.05 | 1.20 | -0.33 | -22.76% | 23 | 893 | 31.15% |
| EL240719C00150000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 2.20 | 2.10 | 2.25 | -0.50 | -18.52% | 458 | 340 | 31.19% |
| EL240816C00150000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 4.00 | 3.30 | 3.50 | 0.00 | - | 30 | 1,228 | 32.27% |
| EL241018C00150000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 7.09 | 6.60 | 7.10 | -0.01 | -0.14% | 4 | 56 | 36.72% |
| EL250117C00150000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 10.20 | 10.40 | 10.70 | -1.17 | -10.29% | 21 | 525 | 37.97% |
| EL260116C00150000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 21.40 | 20.40 | 21.30 | +0.80 | +3.88% | 4 | 572 | 39.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 2024-05-10 | 20.23 | 15.00 | 18.20 | 0.00 | - | 5 | 2 | 81.05% |
| EL240517P00150000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 20.20 | 15.70 | 18.40 | 0.00 | - | 1 | 103 | 60.45% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 16.32 | 15.20 | 18.20 | 0.00 | - | 5 | 14 | 46.80% |
| EL240531P00150000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 17.71 | 16.30 | 18.90 | +8.40 | +90.23% | 15 | 13 | 47.86% |
| EL240621P00150000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 18.35 | 16.40 | 19.80 | +0.18 | +0.99% | 1 | 909 | 42.41% |
| EL240719P00150000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 23.46 | 16.50 | 20.70 | 0.00 | - | 6 | 173 | 38.39% |
| EL240816P00150000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 19.55 | 17.20 | 21.40 | +7.15 | +57.66% | 1 | 1,157 | 35.77% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 21.85 | 19.90 | 23.30 | 0.00 | - | 1 | 261 | 34.17% |
| EL250117P00150000 | 2024-05-01 2:12PM EDT | 2025-01-17 | 26.78 | 22.90 | 25.90 | 0.00 | - | 7 | 1,028 | 33.70% |
| EL260116P00150000 | 2024-05-01 12:55PM EDT | 2026-01-16 | 35.56 | 30.50 | 31.30 | 0.00 | - | 1 | 800 | 29.69% |
© 2024 Yahoo. All rights reserved.