The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802C00105000 | 2024-07-01 10:12AM EDT | 105.00 | 5.85 | 4.80 | 5.20 | +1.05 | +21.87% | 1 | 15 | 37.94% |
| EL240802C00110000 | 2024-07-01 10:26AM EDT | 110.00 | 2.85 | 2.55 | 2.80 | +0.36 | +14.46% | 2 | 67 | 35.57% |
| EL240802C00115000 | 2024-06-28 9:57AM EDT | 115.00 | 1.18 | 1.25 | 1.40 | 0.00 | - | 2 | 28 | 34.89% |
| EL240802C00120000 | 2024-06-28 12:27PM EDT | 120.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 5 | 31 | 36.21% |
| EL240802C00125000 | 2024-06-28 10:00AM EDT | 125.00 | 0.28 | 0.30 | 0.45 | 0.00 | - | 2 | 7 | 38.62% |
| EL240802C00130000 | 2024-06-24 9:42AM EDT | 130.00 | 0.66 | 0.10 | 0.35 | 0.00 | - | 10 | 12 | 42.82% |
| EL240802C00135000 | 2024-06-18 9:46AM EDT | 135.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 1 | 50.10% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240802P00080000 | 2024-06-28 2:43PM EDT | 80.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 67.68% |
| EL240802P00095000 | 2024-06-28 2:18PM EDT | 95.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 15 | 15 | 35.82% |
| EL240802P00100000 | 2024-06-28 10:22AM EDT | 100.00 | 2.06 | 1.65 | 1.85 | 0.00 | - | 28 | 34 | 33.35% |
| EL240802P00105000 | 2024-07-01 9:47AM EDT | 105.00 | 2.90 | 3.30 | 3.60 | -0.86 | -22.87% | 1 | 28 | 31.52% |
| EL240802P00110000 | 2024-07-01 10:09AM EDT | 110.00 | 5.21 | 6.00 | 6.60 | -0.79 | -13.17% | 1 | 27 | 32.17% |
| EL240802P00115000 | 2024-07-01 10:40AM EDT | 115.00 | 9.48 | 9.70 | 10.20 | +4.84 | +104.31% | 11 | 25 | 30.45% |
| EL240802P00120000 | 2024-06-28 2:46PM EDT | 120.00 | 14.80 | 13.90 | 15.00 | 0.00 | - | 1 | 1 | 36.82% |
| EL240802P00125000 | 2024-07-01 9:58AM EDT | 125.00 | 17.05 | 17.30 | 20.10 | +6.03 | +54.72% | 1 | 1 | 46.17% |
| EL240802P00130000 | 2024-06-27 12:58PM EDT | 130.00 | 19.35 | 22.20 | 25.80 | 0.00 | - | - | 0 | 63.45% |
| EL240802P00140000 | 2024-06-24 10:05AM EDT | 140.00 | 24.80 | 32.50 | 35.30 | 0.00 | - | 1 | 4 | 70.07% |
| EL240802P00145000 | 2024-06-14 10:53AM EDT | 145.00 | 31.00 | 37.50 | 40.60 | 0.00 | - | - | 0 | 81.15% |
| EL240802P00150000 | 2024-06-24 11:19AM EDT | 150.00 | 34.95 | 42.30 | 45.40 | 0.00 | - | 3 | 0 | 83.74% |
| EL240802P00155000 | 2024-06-21 10:11AM EDT | 155.00 | 41.19 | 47.20 | 50.60 | 0.00 | - | 2 | 0 | 92.77% |
| EL240802P00175000 | 2024-06-25 9:30AM EDT | 175.00 | 60.00 | 67.80 | 70.20 | 0.00 | - | - | 0 | 104.74% |
© 2024 Yahoo. All rights reserved.