The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240614C00121000 | 2024-05-31 2:38PM EDT | 121.00 | 4.30 | 4.10 | 6.30 | +1.65 | +62.26% | 2 | 11 | 52.73% |
| EL240614C00122000 | 2024-05-30 11:04AM EDT | 122.00 | 2.20 | 3.50 | 5.40 | 0.00 | - | 4 | 4 | 48.93% |
| EL240614C00124000 | 2024-05-29 9:37AM EDT | 124.00 | 3.00 | 2.50 | 3.10 | 0.00 | - | - | 0 | 35.30% |
| EL240614C00125000 | 2024-05-29 1:45PM EDT | 125.00 | 2.00 | 2.10 | 2.95 | 0.00 | - | 1 | 0 | 38.27% |
| EL240614C00126000 | 2024-05-31 10:42AM EDT | 126.00 | 1.45 | 1.75 | 2.20 | +0.38 | +35.51% | 1 | 4 | 34.45% |
| EL240614C00127000 | 2024-05-31 11:48AM EDT | 127.00 | 1.48 | 1.40 | 2.55 | +0.23 | +18.40% | 1 | 0 | 42.10% |
| EL240614C00128000 | 2024-05-31 1:08PM EDT | 128.00 | 1.20 | 1.15 | 2.20 | +0.45 | +60.00% | 2 | 10 | 41.87% |
| EL240614C00129000 | 2024-05-31 12:26PM EDT | 129.00 | 0.95 | 0.90 | 2.00 | +0.29 | +43.94% | 67 | 26 | 42.99% |
| EL240614C00130000 | 2024-05-31 3:54PM EDT | 130.00 | 0.80 | 0.70 | 0.90 | +0.30 | +60.00% | 42 | 93 | 32.08% |
| EL240614C00131000 | 2024-05-30 12:27PM EDT | 131.00 | 0.42 | 0.55 | 1.50 | 0.00 | - | 2 | 3 | 43.07% |
| EL240614C00132000 | 2024-05-30 2:07PM EDT | 132.00 | 0.50 | 0.45 | 0.60 | +0.20 | +66.67% | 60 | 2 | 32.52% |
| EL240614C00133000 | 2024-05-28 3:22PM EDT | 133.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 13 | 0 | 33.01% |
| EL240614C00135000 | 2024-05-29 1:57PM EDT | 135.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 34.03% |
| EL240614C00140000 | 2024-05-28 12:21PM EDT | 140.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 3 | 0 | 53.32% |
| EL240614C00145000 | 2024-05-31 1:54PM EDT | 145.00 | 0.17 | 0.05 | 0.20 | +0.05 | +41.67% | 2 | 0 | 47.17% |
| EL240614C00150000 | 2024-05-21 11:05AM EDT | 150.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 78.32% |
| EL240614C00155000 | 2024-05-14 1:23PM EDT | 155.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 55.76% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240614P00085000 | 2024-05-24 2:33PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 0 | 85.16% |
| EL240614P00110000 | 2024-05-30 2:04PM EDT | 110.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 45.85% |
| EL240614P00111000 | 2024-05-30 2:07PM EDT | 111.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 36.23% |
| EL240614P00115000 | 2024-05-31 3:16PM EDT | 115.00 | 0.46 | 0.35 | 0.45 | -0.39 | -45.88% | 2 | 6 | 31.15% |
| EL240614P00116000 | 2024-05-31 10:03AM EDT | 116.00 | 0.84 | 0.05 | 0.60 | -0.21 | -20.00% | 5 | 4 | 31.18% |
| EL240614P00117000 | 2024-05-31 1:09PM EDT | 117.00 | 0.85 | 0.60 | 0.75 | -0.55 | -39.29% | 4 | 11 | 30.66% |
| EL240614P00118000 | 2024-05-31 3:25PM EDT | 118.00 | 0.95 | 0.15 | 0.95 | -1.00 | -51.28% | 128 | 15 | 30.42% |
| EL240614P00119000 | 2024-05-30 10:46AM EDT | 119.00 | 1.54 | 0.25 | 1.20 | -0.73 | -32.16% | 1 | 5 | 30.30% |
| EL240614P00120000 | 2024-05-31 1:34PM EDT | 120.00 | 1.58 | 0.45 | 1.50 | -0.88 | -35.77% | 5 | 89 | 30.23% |
| EL240614P00121000 | 2024-05-31 3:54PM EDT | 121.00 | 1.77 | 0.65 | 1.85 | -1.63 | -47.94% | 3 | 2 | 30.15% |
| EL240614P00122000 | 2024-05-31 12:26PM EDT | 122.00 | 2.55 | 0.85 | 2.25 | -1.05 | -29.17% | 13 | 0 | 30.04% |
| EL240614P00123000 | 2024-05-31 3:21PM EDT | 123.00 | 2.76 | 1.45 | 2.95 | -1.27 | -31.51% | 5 | 53 | 32.50% |
| EL240614P00125000 | 2024-05-31 2:39PM EDT | 125.00 | 3.90 | 3.40 | 3.80 | -1.75 | -30.97% | 8 | 0 | 29.96% |
| EL240614P00126000 | 2024-05-30 9:34AM EDT | 126.00 | 6.85 | 2.95 | 4.40 | 0.00 | - | 3 | 0 | 29.69% |
| EL240614P00130000 | 2024-05-30 11:29AM EDT | 130.00 | 7.63 | 6.70 | 7.60 | -1.97 | -20.52% | 3 | 44 | 32.96% |
| EL240614P00131000 | 2024-05-30 2:04PM EDT | 131.00 | 10.56 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 32.67% |
| EL240614P00135000 | 2024-05-29 12:16PM EDT | 135.00 | 13.75 | 10.20 | 12.50 | 0.00 | - | 1 | 0 | 44.24% |
| EL240614P00140000 | 2024-05-16 3:59PM EDT | 140.00 | 5.30 | 14.20 | 19.00 | 0.00 | - | 3 | 0 | 78.96% |
| EL240614P00145000 | 2024-05-02 11:23AM EDT | 145.00 | 14.40 | 19.20 | 24.00 | 0.00 | - | - | 0 | 91.04% |
| EL240614P00160000 | 2024-05-02 10:27AM EDT | 160.00 | 26.60 | 34.40 | 39.00 | 0.00 | - | - | 0 | 58.01% |
| EL240614P00180000 | 2024-05-07 10:00AM EDT | 180.00 | 50.80 | 54.30 | 59.00 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.