The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00155000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 90 | 50.59% |
| EL240517C00155000 | 2024-05-03 9:38AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.35 | -0.07 | -53.85% | 1 | 1,508 | 49.95% |
| EL240524C00155000 | 2024-05-01 10:58AM EDT | 2024-05-24 | 0.33 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 58.55% |
| EL240531C00155000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.65 | -0.09 | -31.03% | 1 | 26 | 40.80% |
| EL240607C00155000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.32 | 0.20 | 0.35 | -0.18 | -36.00% | 5 | 12 | 31.59% |
| EL240621C00155000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 0.50 | 0.50 | 0.75 | -0.40 | -44.44% | 20 | 1,447 | 32.01% |
| EL240719C00155000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 1.65 | 1.30 | 1.50 | 0.00 | - | 54 | 276 | 31.26% |
| EL240816C00155000 | 2024-05-03 11:39AM EDT | 2024-08-16 | 2.15 | 2.30 | 2.50 | -0.79 | -26.87% | 3 | 1,304 | 32.03% |
| EL241018C00155000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 5.49 | 5.40 | 5.70 | -0.01 | -0.18% | 104 | 27 | 36.24% |
| EL250117C00155000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 8.80 | 8.80 | 9.30 | -0.92 | -9.47% | 307 | 540 | 37.95% |
| EL260116C00155000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 19.20 | 18.80 | 19.50 | +2.90 | +17.79% | 169 | 3,354 | 39.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 2024-05-10 | 14.45 | 20.00 | 23.30 | 0.00 | - | 1 | 1 | 97.66% |
| EL240517P00155000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 21.75 | 20.10 | 23.40 | -0.70 | -3.12% | 233 | 439 | 70.75% |
| EL240531P00155000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 23.55 | 20.10 | 23.60 | 0.00 | - | 9 | 14 | 52.30% |
| EL240621P00155000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 23.70 | 20.60 | 24.30 | -2.02 | -7.85% | 1 | 444 | 45.02% |
| EL240719P00155000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 24.38 | 20.80 | 25.00 | 0.00 | - | 2 | 80 | 39.86% |
| EL240816P00155000 | 2024-04-30 1:10PM EDT | 2024-08-16 | 15.90 | 21.10 | 25.80 | 0.00 | - | 11 | 1,008 | 37.73% |
| EL241018P00155000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 18.30 | 23.50 | 27.00 | 0.00 | - | 2 | 70 | 33.84% |
| EL250117P00155000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 21.40 | 27.10 | 29.80 | 0.00 | - | 2 | 798 | 34.25% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 2026-01-16 | 28.50 | 31.50 | 34.40 | 0.00 | - | 130 | 216 | 29.04% |
© 2024 Yahoo. All rights reserved.