The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-21 12:07PM EDT | 105.00 | 9.08 | 7.40 | 9.80 | 0.00 | - | 2 | 2 | 62.31% |
| EL240628C00110000 | 2024-06-25 1:18PM EDT | 110.00 | 3.03 | 3.50 | 4.10 | 0.00 | - | 5 | 5 | 49.32% |
| EL240628C00111000 | 2024-06-21 9:42AM EDT | 111.00 | 4.10 | 2.80 | 3.10 | 0.00 | - | 7 | 41 | 41.11% |
| EL240628C00112000 | 2024-06-24 2:27PM EDT | 112.00 | 4.00 | 2.00 | 2.20 | 0.00 | - | 4 | 96 | 34.96% |
| EL240628C00113000 | 2024-06-26 10:17AM EDT | 113.00 | 1.05 | 1.35 | 1.50 | -0.45 | -30.00% | 1 | 14 | 32.18% |
| EL240628C00114000 | 2024-06-26 10:18AM EDT | 114.00 | 1.00 | 0.80 | 0.95 | -0.05 | -4.76% | 7 | 157 | 30.37% |
| EL240628C00115000 | 2024-06-26 1:12PM EDT | 115.00 | 0.50 | 0.45 | 0.55 | -0.09 | -15.25% | 21 | 136 | 29.00% |
| EL240628C00116000 | 2024-06-26 12:21PM EDT | 116.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 21 | 146 | 28.47% |
| EL240628C00117000 | 2024-06-26 10:28AM EDT | 117.00 | 0.10 | 0.15 | 0.25 | -0.12 | -54.55% | 6 | 134 | 32.72% |
| EL240628C00118000 | 2024-06-25 2:15PM EDT | 118.00 | 0.05 | 0.10 | 0.15 | -0.13 | -72.22% | 5 | 95 | 33.40% |
| EL240628C00119000 | 2024-06-25 2:28PM EDT | 119.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 1 | 119 | 38.48% |
| EL240628C00120000 | 2024-06-25 12:06PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 231 | 43.36% |
| EL240628C00121000 | 2024-06-25 3:02PM EDT | 121.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 95 | 48.05% |
| EL240628C00122000 | 2024-06-24 11:26AM EDT | 122.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 14 | 35 | 60.84% |
| EL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 12 | 52.73% |
| EL240628C00124000 | 2024-06-24 10:36AM EDT | 124.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 72.07% |
| EL240628C00125000 | 2024-06-25 12:06PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 122 | 53.91% |
| EL240628C00126000 | 2024-06-24 11:09AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 52.34% |
| EL240628C00127000 | 2024-06-24 12:36PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 55.47% |
| EL240628C00128000 | 2024-06-25 12:44PM EDT | 128.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 72.66% |
| EL240628C00130000 | 2024-06-26 10:13AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 65.23% |
| EL240628C00132000 | 2024-06-25 10:29AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 103 | 71.48% |
| EL240628C00133000 | 2024-06-25 10:24AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 73 | 74.22% |
| EL240628C00134000 | 2024-06-25 10:24AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 196 | 77.34% |
| EL240628C00135000 | 2024-06-24 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 115 | 236 | 93.36% |
| EL240628C00140000 | 2024-06-24 9:57AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 95.31% |
| EL240628C00145000 | 2024-06-18 12:59PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 159 | 108.59% |
| EL240628C00150000 | 2024-06-20 9:34AM EDT | 150.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 13 | 58 | 121.88% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 133.59% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 167.19% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 194.92% |
| EL240628P00090000 | 2024-06-20 12:48PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 378 | 114.84% |
| EL240628P00095000 | 2024-06-21 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 82.81% |
| EL240628P00102000 | 2024-06-25 3:29PM EDT | 102.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 66.02% |
| EL240628P00103000 | 2024-06-17 10:04AM EDT | 103.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.91% |
| EL240628P00104000 | 2024-06-18 1:54PM EDT | 104.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 1 | 60.55% |
| EL240628P00105000 | 2024-06-26 11:26AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 27 | 50.78% |
| EL240628P00106000 | 2024-06-25 2:33PM EDT | 106.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 49.81% |
| EL240628P00107000 | 2024-06-26 11:38AM EDT | 107.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 6 | 57 | 40.43% |
| EL240628P00108000 | 2024-06-26 11:38AM EDT | 108.00 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 2 | 62 | 38.77% |
| EL240628P00109000 | 2024-06-26 11:47AM EDT | 109.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 5 | 135 | 33.11% |
| EL240628P00110000 | 2024-06-26 12:20PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 6 | 460 | 29.69% |
| EL240628P00111000 | 2024-06-26 12:06PM EDT | 111.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 3 | 115 | 27.05% |
| EL240628P00112000 | 2024-06-26 11:54AM EDT | 112.00 | 0.40 | 0.40 | 0.45 | -0.21 | -34.43% | 25 | 95 | 24.07% |
| EL240628P00113000 | 2024-06-26 11:45AM EDT | 113.00 | 0.77 | 0.70 | 0.80 | -0.43 | -35.83% | 20 | 75 | 23.58% |
| EL240628P00114000 | 2024-06-26 1:02PM EDT | 114.00 | 1.35 | 1.15 | 1.30 | -0.78 | -36.62% | 4 | 53 | 22.85% |
| EL240628P00115000 | 2024-06-26 1:02PM EDT | 115.00 | 2.02 | 1.80 | 2.00 | -0.86 | -29.86% | 5 | 412 | 23.19% |
| EL240628P00116000 | 2024-06-26 11:51AM EDT | 116.00 | 2.59 | 2.50 | 2.80 | -0.42 | -13.95% | 2 | 70 | 22.46% |
| EL240628P00117000 | 2024-06-26 11:37AM EDT | 117.00 | 3.87 | 3.40 | 3.70 | -0.44 | -10.21% | 3 | 8 | 21.68% |
| EL240628P00118000 | 2024-06-26 11:23AM EDT | 118.00 | 4.94 | 2.90 | 4.90 | -0.20 | -3.89% | 73 | 117 | 38.48% |
| EL240628P00119000 | 2024-06-26 1:08PM EDT | 119.00 | 5.54 | 5.20 | 5.90 | -0.85 | -13.30% | 82 | 97 | 44.04% |
| EL240628P00120000 | 2024-06-26 1:39PM EDT | 120.00 | 6.64 | 6.10 | 7.10 | -1.26 | -15.95% | 2 | 82 | 58.69% |
| EL240628P00121000 | 2024-06-25 2:18PM EDT | 121.00 | 7.71 | 6.70 | 9.40 | 0.00 | - | 42 | 43 | 62.01% |
| EL240628P00122000 | 2024-06-18 2:23PM EDT | 122.00 | 10.00 | 7.50 | 10.30 | 0.00 | - | 10 | 5 | 59.38% |
| EL240628P00123000 | 2024-06-25 2:19PM EDT | 123.00 | 10.07 | 8.00 | 11.40 | 0.00 | - | 42 | 42 | 122.17% |
| EL240628P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 10.23 | 9.00 | 12.20 | 0.00 | - | 1 | 0 | 122.27% |
| EL240628P00125000 | 2024-06-26 1:50PM EDT | 125.00 | 12.02 | 10.70 | 12.30 | +0.20 | +1.69% | 2 | 41 | 94.82% |
| EL240628P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 15.35 | 15.40 | 18.30 | 0.00 | - | 1 | 1 | 90.92% |
| EL240628P00131000 | 2024-06-14 9:52AM EDT | 131.00 | 16.95 | 16.40 | 19.30 | 0.00 | - | - | 1 | 94.92% |
| EL240628P00134000 | 2024-06-21 11:16AM EDT | 134.00 | 20.35 | 19.40 | 22.30 | 0.00 | - | 10 | 0 | 106.45% |
| EL240628P00135000 | 2024-06-21 3:00PM EDT | 135.00 | 21.60 | 20.40 | 23.30 | 0.00 | - | 11 | 1 | 110.16% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 27.40 | 31.00 | 0.00 | - | 1 | 0 | 245.02% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 30.40 | 33.30 | 0.00 | - | 1 | 0 | 145.12% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 55.20 | 58.30 | 0.00 | - | - | 0 | 197.27% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 60.20 | 63.30 | 0.00 | - | 1 | 0 | 209.38% |
© 2024 Yahoo. All rights reserved.