The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 115.00 | 12.60 | 15.40 | 18.40 | 0.00 | - | 1 | 1 | 104.79% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 12.00 | 9.60 | 13.50 | 0.00 | - | - | 1 | 66.11% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 125.00 | 8.00 | 4.70 | 7.90 | 0.00 | - | 1 | 6 | 77.10% |
| EL240524C00127000 | 2024-05-13 10:21AM EDT | 127.00 | 7.50 | 3.40 | 5.70 | 0.00 | - | 2 | 2 | 59.67% |
| EL240524C00128000 | 2024-05-08 12:56PM EDT | 128.00 | 3.30 | 3.60 | 4.40 | 0.00 | - | - | 2 | 46.68% |
| EL240524C00129000 | 2024-05-16 3:15PM EDT | 129.00 | 10.32 | 2.65 | 3.30 | 0.00 | - | 10 | 15 | 37.84% |
| EL240524C00130000 | 2024-05-20 3:59PM EDT | 130.00 | 2.45 | 1.75 | 2.55 | -4.25 | -63.43% | 6 | 42 | 35.33% |
| EL240524C00131000 | 2024-05-20 2:52PM EDT | 131.00 | 2.16 | 1.85 | 2.00 | -2.54 | -54.04% | 25 | 17 | 35.25% |
| EL240524C00132000 | 2024-05-20 3:27PM EDT | 132.00 | 1.61 | 1.35 | 1.50 | -2.59 | -61.67% | 45 | 30 | 34.57% |
| EL240524C00133000 | 2024-05-20 3:41PM EDT | 133.00 | 1.10 | 1.00 | 1.10 | -2.40 | -68.57% | 24 | 23 | 34.18% |
| EL240524C00134000 | 2024-05-20 3:38PM EDT | 134.00 | 0.80 | 0.70 | 0.80 | -1.70 | -68.00% | 23 | 27 | 34.28% |
| EL240524C00135000 | 2024-05-20 3:39PM EDT | 135.00 | 0.55 | 0.50 | 0.60 | -1.40 | -71.79% | 65 | 68 | 35.16% |
| EL240524C00136000 | 2024-05-20 3:41PM EDT | 136.00 | 0.40 | 0.30 | 0.45 | -1.11 | -73.51% | 26 | 122 | 36.08% |
| EL240524C00137000 | 2024-05-20 3:52PM EDT | 137.00 | 0.30 | 0.25 | 0.30 | -1.30 | -81.25% | 62 | 54 | 35.74% |
| EL240524C00138000 | 2024-05-20 3:22PM EDT | 138.00 | 0.28 | 0.15 | 0.25 | -0.62 | -68.89% | 44 | 90 | 37.89% |
| EL240524C00139000 | 2024-05-20 1:18PM EDT | 139.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 8 | 30 | 39.45% |
| EL240524C00140000 | 2024-05-20 12:14PM EDT | 140.00 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 17 | 196 | 43.07% |
| EL240524C00141000 | 2024-05-20 11:58AM EDT | 141.00 | 0.19 | 0.00 | 0.20 | -0.19 | -50.00% | 21 | 78 | 46.58% |
| EL240524C00142000 | 2024-05-17 3:49PM EDT | 142.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 50.00% |
| EL240524C00143000 | 2024-05-17 12:52PM EDT | 143.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 9 | 53.32% |
| EL240524C00144000 | 2024-05-16 11:01AM EDT | 144.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.56% |
| EL240524C00145000 | 2024-05-20 9:37AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 60 | 54.59% |
| EL240524C00146000 | 2024-05-16 11:18AM EDT | 146.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 55.27% |
| EL240524C00147000 | 2024-05-16 3:10PM EDT | 147.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 2 | 60.55% |
| EL240524C00149000 | 2024-05-14 10:28AM EDT | 149.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 66.21% |
| EL240524C00150000 | 2024-05-20 1:05PM EDT | 150.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 1 | 30 | 63.48% |
| EL240524C00155000 | 2024-05-20 11:58AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 164 | 10 | 85.16% |
| EL240524C00160000 | 2024-05-20 11:44AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 72 | 11 | 76.56% |
| EL240524C00165000 | 2024-05-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 31 | 86.72% |
| EL240524C00170000 | 2024-05-07 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 118.75% |
| EL240524C00175000 | 2024-05-06 3:26PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 114.84% |
| EL240524C00180000 | 2024-05-14 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 140.23% |
| EL240524C00185000 | 2024-04-15 2:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.71% |
| EL240524C00190000 | 2024-04-23 11:05AM EDT | 190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 3 | 160.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00105000 | 2024-05-20 9:43AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 38 | 10 | 100.00% |
| EL240524P00107000 | 2024-05-20 9:56AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 7 | 87.50% |
| EL240524P00108000 | 2024-05-20 10:29AM EDT | 108.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 160 | 50 | 99.41% |
| EL240524P00109000 | 2024-05-20 3:05PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 20 | 80.47% |
| EL240524P00110000 | 2024-05-20 3:05PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | -0.60 | -92.31% | 20 | 1 | 109.57% |
| EL240524P00115000 | 2024-05-13 2:00PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 69.34% |
| EL240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 49 | 61.91% |
| EL240524P00119000 | 2024-05-15 2:46PM EDT | 119.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 75 | 77 | 56.06% |
| EL240524P00120000 | 2024-05-16 2:58PM EDT | 120.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 87 | 53.91% |
| EL240524P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.37% |
| EL240524P00122000 | 2024-05-15 9:32AM EDT | 122.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 52.20% |
| EL240524P00123000 | 2024-05-20 3:06PM EDT | 123.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 17 | 0 | 40.23% |
| EL240524P00124000 | 2024-05-15 2:46PM EDT | 124.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 3 | 117 | 38.87% |
| EL240524P00125000 | 2024-05-20 1:05PM EDT | 125.00 | 0.15 | 0.15 | 0.25 | +0.03 | +25.00% | 15 | 56 | 36.72% |
| EL240524P00126000 | 2024-05-20 3:50PM EDT | 126.00 | 0.27 | 0.20 | 0.30 | +0.17 | +170.00% | 86 | 12 | 33.99% |
| EL240524P00127000 | 2024-05-20 3:35PM EDT | 127.00 | 0.35 | 0.35 | 0.45 | +0.20 | +133.33% | 14 | 39 | 33.69% |
| EL240524P00128000 | 2024-05-20 3:45PM EDT | 128.00 | 0.55 | 0.50 | 0.60 | +0.33 | +150.00% | 181 | 35 | 32.08% |
| EL240524P00129000 | 2024-05-20 2:02PM EDT | 129.00 | 0.65 | 0.75 | 0.90 | +0.40 | +160.00% | 100 | 23 | 32.54% |
| EL240524P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 1.15 | 1.10 | 1.20 | +0.71 | +161.36% | 92 | 210 | 31.35% |
| EL240524P00131000 | 2024-05-20 3:56PM EDT | 131.00 | 1.50 | 1.50 | 1.65 | +0.99 | +194.12% | 61 | 46 | 31.40% |
| EL240524P00132000 | 2024-05-20 3:24PM EDT | 132.00 | 1.86 | 2.05 | 2.15 | +1.06 | +132.50% | 78 | 71 | 30.66% |
| EL240524P00133000 | 2024-05-20 2:08PM EDT | 133.00 | 2.45 | 2.60 | 2.85 | +1.35 | +122.73% | 96 | 46 | 32.03% |
| EL240524P00134000 | 2024-05-20 2:06PM EDT | 134.00 | 3.00 | 3.20 | 3.60 | +1.45 | +93.55% | 5 | 76 | 32.96% |
| EL240524P00135000 | 2024-05-20 3:38PM EDT | 135.00 | 4.09 | 4.00 | 4.40 | +2.04 | +99.51% | 47 | 126 | 33.64% |
| EL240524P00136000 | 2024-05-20 11:30AM EDT | 136.00 | 3.43 | 4.60 | 6.30 | +0.98 | +40.00% | 6 | 50 | 59.52% |
| EL240524P00137000 | 2024-05-20 10:00AM EDT | 137.00 | 4.70 | 5.60 | 6.20 | +1.95 | +70.91% | 7 | 59 | 37.11% |
| EL240524P00138000 | 2024-05-20 11:29AM EDT | 138.00 | 5.14 | 6.40 | 8.80 | +1.32 | +34.55% | 5 | 21 | 53.42% |
| EL240524P00139000 | 2024-05-20 9:59AM EDT | 139.00 | 6.21 | 7.30 | 9.80 | +1.55 | +33.26% | 1 | 15 | 56.64% |
| EL240524P00140000 | 2024-05-20 9:57AM EDT | 140.00 | 7.24 | 8.10 | 10.70 | +1.78 | +32.60% | 1 | 18 | 56.35% |
| EL240524P00141000 | 2024-05-08 2:46PM EDT | 141.00 | 12.45 | 8.10 | 11.20 | 0.00 | - | - | 12 | 83.11% |
| EL240524P00143000 | 2024-05-08 2:48PM EDT | 143.00 | 14.58 | 10.10 | 13.70 | 0.00 | - | - | 12 | 104.83% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 145.00 | 13.68 | 11.80 | 15.70 | 0.00 | - | 1 | 5 | 114.16% |
| EL240524P00146000 | 2024-05-07 2:29PM EDT | 146.00 | 16.94 | 13.20 | 16.40 | 0.00 | - | - | 1 | 110.89% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 16.32 | 16.80 | 20.60 | 0.00 | - | 5 | 0 | 133.11% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 160.00 | 22.00 | 23.40 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 165.00 | 35.40 | 31.50 | 35.60 | 0.00 | - | 11 | 0 | 188.28% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 36.50 | 41.00 | 0.00 | - | 42 | 0 | 217.33% |
| EL240524P00175000 | 2024-04-18 11:18AM EDT | 175.00 | 32.94 | 38.90 | 42.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00180000 | 2024-05-01 3:29PM EDT | 180.00 | 51.60 | 46.50 | 50.90 | 0.00 | - | 11 | 0 | 244.82% |
© 2024 Yahoo. All rights reserved.