The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00165000 | 2024-05-02 9:38AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 62.50% |
| EL240517C00165000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 754 | 47.85% |
| EL240524C00165000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 61.13% |
| EL240531C00165000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.10 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 52.93% |
| EL240621C00165000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.03 | -13.04% | 32 | 2,304 | 34.82% |
| EL240719C00165000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 0.50 | 0.00 | 1.65 | -0.10 | -16.67% | 1 | 1,212 | 40.37% |
| EL240816C00165000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 1.17 | 1.05 | 1.30 | -0.33 | -22.00% | 1 | 241 | 32.28% |
| EL241018C00165000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 3.60 | 3.40 | 3.70 | 0.00 | - | 374 | 817 | 35.93% |
| EL250117C00165000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 6.10 | 6.30 | 6.70 | +1.28 | +26.56% | 4 | 648 | 37.18% |
| EL260116C00165000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 16.00 | 15.60 | 16.40 | +2.70 | +20.30% | 12 | 75 | 38.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00165000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 38.60 | 30.00 | 34.10 | 0.00 | - | 84 | 1 | 101.07% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 2024-05-24 | 35.40 | 30.00 | 34.10 | 0.00 | - | 11 | 0 | 82.54% |
| EL240621P00165000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 31.82 | 30.10 | 34.10 | +1.52 | +5.02% | 1 | 627 | 54.05% |
| EL240719P00165000 | 2024-04-12 1:26PM EDT | 2024-07-19 | 28.70 | 30.20 | 34.10 | 0.00 | - | 1 | 39 | 43.12% |
| EL240816P00165000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 34.00 | 30.50 | 33.90 | 0.00 | - | 1 | 208 | 35.77% |
| EL241018P00165000 | 2024-05-02 9:59AM EDT | 2024-10-18 | 35.00 | 31.70 | 35.00 | 0.00 | - | 1 | 9 | 33.03% |
| EL250117P00165000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 35.65 | 34.50 | 36.90 | -4.40 | -10.99% | 1 | 980 | 32.25% |
| EL260116P00165000 | 2024-05-02 9:46AM EDT | 2026-01-16 | 41.40 | 38.00 | 43.00 | 0.00 | - | 1 | 69 | 30.73% |
© 2024 Yahoo. All rights reserved.