The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00160000 | 2024-05-02 2:10PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 54.30% |
| EL240517C00160000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 488 | 46.29% |
| EL240524C00160000 | 2024-05-02 12:00PM EDT | 2024-05-24 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 54.54% |
| EL240531C00160000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 519 | 32.72% |
| EL240607C00160000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 52.49% |
| EL240621C00160000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 39 | 1,278 | 31.74% |
| EL240719C00160000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 15 | 339 | 31.08% |
| EL240816C00160000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.53 | 1.60 | 1.80 | -0.47 | -23.50% | 4 | 340 | 32.09% |
| EL241018C00160000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 4.50 | 4.30 | 4.60 | -0.24 | -5.06% | 214 | 82 | 36.05% |
| EL250117C00160000 | 2024-05-03 10:22AM EDT | 2025-01-17 | 7.30 | 7.50 | 7.80 | -0.30 | -3.95% | 2 | 1,635 | 37.27% |
| EL260116C00160000 | 2024-05-01 10:59AM EDT | 2026-01-16 | 17.08 | 17.10 | 18.00 | 0.00 | - | 3 | 269 | 39.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 15.50 | 25.00 | 29.00 | 0.00 | - | 1 | 0 | 127.34% |
| EL240517P00160000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 26.75 | 25.90 | 28.40 | +0.05 | +0.19% | 230 | 67 | 80.27% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 2024-05-24 | 22.00 | 25.00 | 29.00 | 0.00 | - | - | 0 | 73.54% |
| EL240531P00160000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 29.00 | 25.10 | 28.40 | 0.00 | - | 1 | 1 | 56.76% |
| EL240621P00160000 | 2024-05-02 12:43PM EDT | 2024-06-21 | 27.06 | 25.90 | 28.60 | 0.00 | - | 7 | 1,051 | 44.75% |
| EL240719P00160000 | 2024-05-02 10:53AM EDT | 2024-07-19 | 28.40 | 26.30 | 28.60 | 0.00 | - | 3 | 53 | 35.71% |
| EL240816P00160000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 31.77 | 27.00 | 29.30 | 0.00 | - | 1 | 582 | 34.53% |
| EL241018P00160000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 23.10 | 28.50 | 31.30 | 0.00 | - | 1 | 25 | 34.84% |
| EL250117P00160000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 31.20 | 29.70 | 32.90 | +4.15 | +15.34% | 41 | 1,265 | 32.36% |
| EL260116P00160000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 38.47 | 34.60 | 39.50 | 0.00 | - | 1 | 83 | 31.16% |
© 2024 Yahoo. All rights reserved.