The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-03-25 11:33AM EDT | 120.00 | 22.60 | 26.30 | 27.90 | 0.00 | - | 1 | 1 | 114.94% |
| EL240503C00129000 | 2024-04-03 2:18PM EDT | 129.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240503C00134000 | 2024-04-29 1:59PM EDT | 134.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EL240503C00135000 | 2024-04-17 2:28PM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EL240503C00136000 | 2024-04-24 12:13PM EDT | 136.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 43 | 32 | 0.00% |
| EL240503C00137000 | 2024-04-23 2:51PM EDT | 137.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| EL240503C00138000 | 2024-04-25 1:32PM EDT | 138.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| EL240503C00139000 | 2024-04-24 12:13PM EDT | 139.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| EL240503C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| EL240503C00141000 | 2024-04-24 3:14PM EDT | 141.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| EL240503C00142000 | 2024-04-24 2:06PM EDT | 142.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240503C00143000 | 2024-04-29 9:42AM EDT | 143.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EL240503C00144000 | 2024-04-26 12:22PM EDT | 144.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| EL240503C00145000 | 2024-04-29 3:49PM EDT | 145.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 255 | 0.00% |
| EL240503C00146000 | 2024-04-29 3:45PM EDT | 146.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 0.00% |
| EL240503C00147000 | 2024-04-29 3:43PM EDT | 147.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 21 | 389 | 0.39% |
| EL240503C00148000 | 2024-04-29 3:52PM EDT | 148.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 167 | 316 | 3.13% |
| EL240503C00149000 | 2024-04-29 3:57PM EDT | 149.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 34 | 48 | 3.13% |
| EL240503C00150000 | 2024-04-29 3:50PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 36 | 188 | 6.25% |
| EL240503C00152500 | 2024-04-29 3:53PM EDT | 152.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 45 | 401 | 6.25% |
| EL240503C00155000 | 2024-04-29 3:43PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 193 | 12.50% |
| EL240503C00157500 | 2024-04-29 10:59AM EDT | 157.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 284 | 12.50% |
| EL240503C00160000 | 2024-04-29 3:14PM EDT | 160.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 224 | 467 | 25.00% |
| EL240503C00162500 | 2024-04-29 1:04PM EDT | 162.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| EL240503C00165000 | 2024-04-29 10:56AM EDT | 165.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 25.00% |
| EL240503C00167500 | 2024-04-29 2:49PM EDT | 167.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| EL240503C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 332 | 25.00% |
| EL240503C00172500 | 2024-04-29 12:47PM EDT | 172.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 25.00% |
| EL240503C00175000 | 2024-04-29 1:19PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 50.00% |
| EL240503C00177500 | 2024-04-29 1:56PM EDT | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| EL240503C00180000 | 2024-04-29 12:37PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| EL240503C00182500 | 2024-04-29 3:11PM EDT | 182.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| EL240503C00185000 | 2024-04-29 10:39AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| EL240503C00190000 | 2024-04-29 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,804 | 1,805 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EL240503P00110000 | 2024-04-23 10:44AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EL240503P00112000 | 2024-04-25 11:35AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL240503P00115000 | 2024-04-29 10:30AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 50.00% |
| EL240503P00116000 | 2024-04-29 11:31AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| EL240503P00117000 | 2024-04-26 11:57AM EDT | 117.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| EL240503P00118000 | 2024-04-29 12:45PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| EL240503P00119000 | 2024-04-26 1:29PM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 50.00% |
| EL240503P00120000 | 2024-04-29 11:56AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 363 | 50.00% |
| EL240503P00121000 | 2024-04-29 9:45AM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 50.00% |
| EL240503P00122000 | 2024-04-29 2:56PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 50.00% |
| EL240503P00123000 | 2024-04-29 2:50PM EDT | 123.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 50.00% |
| EL240503P00124000 | 2024-04-29 3:55PM EDT | 124.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| EL240503P00125000 | 2024-04-29 3:42PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 32 | 533 | 25.00% |
| EL240503P00126000 | 2024-04-29 2:25PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 83 | 25.00% |
| EL240503P00127000 | 2024-04-29 1:29PM EDT | 127.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| EL240503P00128000 | 2024-04-29 1:17PM EDT | 128.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 25.00% |
| EL240503P00129000 | 2024-04-29 3:15PM EDT | 129.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| EL240503P00130000 | 2024-04-29 3:54PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 79 | 225 | 25.00% |
| EL240503P00131000 | 2024-04-29 10:59AM EDT | 131.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 25.00% |
| EL240503P00132000 | 2024-04-29 1:28PM EDT | 132.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| EL240503P00133000 | 2024-04-29 3:21PM EDT | 133.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 25.00% |
| EL240503P00134000 | 2024-04-29 3:44PM EDT | 134.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 100 | 25.00% |
| EL240503P00135000 | 2024-04-29 2:56PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 45 | 136 | 25.00% |
| EL240503P00136000 | 2024-04-29 10:33AM EDT | 136.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 12.50% |
| EL240503P00137000 | 2024-04-29 2:32PM EDT | 137.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| EL240503P00138000 | 2024-04-29 3:58PM EDT | 138.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| EL240503P00139000 | 2024-04-29 9:37AM EDT | 139.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| EL240503P00140000 | 2024-04-29 9:57AM EDT | 140.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 12.50% |
| EL240503P00141000 | 2024-04-29 3:33PM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| EL240503P00142000 | 2024-04-29 12:19PM EDT | 142.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 6.25% |
| EL240503P00143000 | 2024-04-26 2:26PM EDT | 143.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| EL240503P00144000 | 2024-04-29 3:13PM EDT | 144.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 6.25% |
| EL240503P00145000 | 2024-04-29 2:11PM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 3.13% |
| EL240503P00146000 | 2024-04-29 3:28PM EDT | 146.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 1.56% |
| EL240503P00147000 | 2024-04-29 3:49PM EDT | 147.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 0.00% |
| EL240503P00148000 | 2024-04-29 3:18PM EDT | 148.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 107 | 0.00% |
| EL240503P00149000 | 2024-04-29 3:13PM EDT | 149.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| EL240503P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| EL240503P00152500 | 2024-04-29 12:55PM EDT | 152.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| EL240503P00155000 | 2024-04-12 3:27PM EDT | 155.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EL240503P00157500 | 2024-04-16 9:59AM EDT | 157.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EL240503P00160000 | 2024-04-19 2:51PM EDT | 160.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| EL240503P00165000 | 2024-04-19 2:51PM EDT | 165.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EL240503P00167500 | 2024-03-26 11:48AM EDT | 167.50 | 26.98 | 22.10 | 24.80 | 0.00 | - | 1 | 1 | 149.80% |
| EL240503P00170000 | 2024-03-26 10:06AM EDT | 170.00 | 30.00 | 25.90 | 27.00 | 0.00 | - | 4 | 4 | 170.31% |
| EL240503P00172500 | 2024-04-01 11:30AM EDT | 172.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| EL240503P00175000 | 2024-04-26 12:46PM EDT | 175.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.