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:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00170000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.50 | 0.00 | 1.85 | 0.00 | - | 3 | 33 | 125.49% |
| EL240517C00170000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 924 | 53.52% |
| EL240524C00170000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 75.20% |
| EL240531C00170000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 63.97% |
| EL240621C00170000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 9 | 516 | 38.53% |
| EL240719C00170000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 5 | 1,590 | 32.28% |
| EL240816C00170000 | 2024-05-02 9:36AM EDT | 2024-08-16 | 0.95 | 0.75 | 0.90 | 0.00 | - | 7 | 661 | 32.19% |
| EL241018C00170000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.75 | 2.65 | 2.90 | -0.30 | -9.84% | 505 | 348 | 35.56% |
| EL250117C00170000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 5.30 | 5.30 | 5.70 | -0.15 | -2.75% | 5 | 677 | 36.99% |
| EL260116C00170000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 14.86 | 14.20 | 15.00 | +0.28 | +1.92% | 10 | 596 | 38.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00170000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 37.60 | 35.20 | 38.60 | 0.00 | - | 39 | 0 | 101.37% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 37.60 | 35.00 | 39.00 | 0.00 | - | 42 | 0 | 88.50% |
| EL240621P00170000 | 2024-05-02 10:34AM EDT | 2024-06-21 | 38.10 | 36.00 | 38.30 | 0.00 | - | 7 | 627 | 51.10% |
| EL240719P00170000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 38.80 | 35.10 | 38.80 | 0.00 | - | - | 1 | 44.78% |
| EL240816P00170000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 38.40 | 35.30 | 39.20 | 0.00 | - | 1 | 108 | 40.80% |
| EL241018P00170000 | 2024-05-01 9:37AM EDT | 2024-10-18 | 33.12 | 36.00 | 40.00 | 0.00 | - | 1 | 2 | 35.76% |
| EL250117P00170000 | 2024-05-01 1:13PM EDT | 2025-01-17 | 47.10 | 38.50 | 41.20 | 0.00 | - | 1 | 358 | 32.58% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 44.50 | 43.00 | 46.50 | 0.00 | - | 2 | 30 | 30.09% |
© 2024 Yahoo. All rights reserved.