The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 215.36% |
| EL250117C00060000 | 2024-05-30 9:49AM EDT | 60.00 | 61.30 | 62.50 | 67.00 | 0.00 | - | 2 | 7 | 62.63% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 154.81% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 135.16% |
| EL250117C00090000 | 2024-05-23 2:44PM EDT | 90.00 | 40.60 | 37.30 | 39.40 | 0.00 | - | 2 | 20 | 54.05% |
| EL250117C00095000 | 2024-05-07 2:19PM EDT | 95.00 | 39.10 | 33.30 | 35.40 | 0.00 | - | 4 | 7 | 51.80% |
| EL250117C00100000 | 2024-05-29 10:16AM EDT | 100.00 | 29.30 | 28.90 | 31.50 | 0.00 | - | 1 | 136 | 49.52% |
| EL250117C00105000 | 2024-05-30 10:14AM EDT | 105.00 | 24.40 | 26.00 | 28.10 | 0.00 | - | 1 | 67 | 48.41% |
| EL250117C00110000 | 2024-05-17 3:18PM EDT | 110.00 | 32.50 | 22.70 | 24.90 | 0.00 | - | 1 | 66 | 47.33% |
| EL250117C00115000 | 2024-05-15 3:59PM EDT | 115.00 | 29.90 | 19.60 | 22.00 | 0.00 | - | 1 | 29 | 46.55% |
| EL250117C00120000 | 2024-05-31 11:51AM EDT | 120.00 | 17.20 | 16.90 | 18.90 | +1.40 | +8.86% | 2 | 63 | 44.68% |
| EL250117C00125000 | 2024-05-30 1:52PM EDT | 125.00 | 14.60 | 14.40 | 16.30 | +1.32 | +9.94% | 1 | 62 | 43.62% |
| EL250117C00130000 | 2024-05-30 11:11AM EDT | 130.00 | 10.86 | 12.30 | 14.00 | 0.00 | - | 1 | 137 | 42.78% |
| EL250117C00135000 | 2024-05-31 11:03AM EDT | 135.00 | 10.20 | 10.30 | 11.10 | +1.15 | +12.71% | 9 | 272 | 39.85% |
| EL250117C00140000 | 2024-05-31 11:28AM EDT | 140.00 | 8.50 | 8.60 | 9.30 | +0.10 | +1.19% | 17 | 2,367 | 39.17% |
| EL250117C00145000 | 2024-05-31 10:39AM EDT | 145.00 | 6.90 | 7.10 | 9.30 | +0.51 | +7.98% | 3 | 633 | 42.79% |
| EL250117C00150000 | 2024-05-31 10:48AM EDT | 150.00 | 5.79 | 5.80 | 7.20 | +0.59 | +11.35% | 1 | 524 | 40.33% |
| EL250117C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 4.28 | 4.80 | 5.10 | 0.00 | - | 1 | 554 | 37.07% |
| EL250117C00160000 | 2024-05-31 3:39PM EDT | 160.00 | 4.00 | 3.90 | 5.30 | +0.50 | +14.29% | 1 | 1,609 | 40.39% |
| EL250117C00165000 | 2024-05-30 9:54AM EDT | 165.00 | 2.80 | 3.10 | 3.50 | 0.00 | - | 6 | 662 | 36.80% |
| EL250117C00170000 | 2024-05-29 11:36AM EDT | 170.00 | 2.62 | 2.60 | 4.60 | 0.00 | - | 5 | 681 | 42.99% |
| EL250117C00175000 | 2024-05-31 10:27AM EDT | 175.00 | 2.10 | 2.10 | 2.35 | +0.20 | +10.53% | 1 | 886 | 36.47% |
| EL250117C00180000 | 2024-05-30 9:53AM EDT | 180.00 | 1.55 | 1.70 | 1.95 | 0.00 | - | 2 | 1,027 | 36.49% |
| EL250117C00185000 | 2024-05-29 2:33PM EDT | 185.00 | 1.39 | 1.40 | 2.60 | 0.00 | - | 5 | 1,354 | 41.41% |
| EL250117C00190000 | 2024-05-30 11:06AM EDT | 190.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 4 | 561 | 36.62% |
| EL250117C00195000 | 2024-05-29 3:58PM EDT | 195.00 | 0.90 | 0.90 | 3.20 | 0.00 | - | 1 | 248 | 47.62% |
| EL250117C00200000 | 2024-05-31 12:08PM EDT | 200.00 | 0.95 | 0.75 | 1.95 | +0.20 | +26.67% | 20 | 678 | 43.29% |
| EL250117C00205000 | 2024-05-29 3:58PM EDT | 205.00 | 0.65 | 0.60 | 1.80 | 0.00 | - | 1 | 775 | 43.98% |
| EL250117C00210000 | 2024-05-30 9:59AM EDT | 210.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 27 | 190 | 37.40% |
| EL250117C00215000 | 2024-05-29 1:01PM EDT | 215.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 2 | 101 | 38.67% |
| EL250117C00220000 | 2024-05-29 3:57PM EDT | 220.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 5 | 98 | 38.84% |
| EL250117C00225000 | 2024-05-29 9:33AM EDT | 225.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 2 | 163 | 40.02% |
| EL250117C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 165 | 39.94% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 2 | 144 | 42.26% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 1 | 85 | 42.73% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| EL250117C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 10 | 187 | 44.12% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 48.17% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 45.31% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-05-21 2:56PM EDT | 270.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 128 | 46.34% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 48.78% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 50.49% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 54.35% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 52.88% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 126 | 51.71% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 51.81% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 57.10% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 56.10% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 62.38% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 56.69% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 71.34% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 58.55% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 73.29% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 78.59% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 69.65% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 60.01% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 50 | 269 | 51.37% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 511 | 53.98% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 2 | 39 | 49.39% |
| EL250117P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 6 | 41 | 47.31% |
| EL250117P00075000 | 2024-05-30 2:54PM EDT | 75.00 | 1.02 | 0.65 | 1.30 | 0.00 | - | 502 | 1,208 | 45.22% |
| EL250117P00080000 | 2024-05-29 2:44PM EDT | 80.00 | 1.35 | 1.15 | 1.45 | 0.00 | - | 1 | 153 | 41.57% |
| EL250117P00085000 | 2024-05-03 3:02PM EDT | 85.00 | 1.36 | 1.65 | 1.95 | 0.00 | - | 1 | 1,846 | 40.16% |
| EL250117P00090000 | 2024-05-23 3:49PM EDT | 90.00 | 2.45 | 2.35 | 2.80 | 0.00 | - | 1 | 603 | 39.91% |
| EL250117P00095000 | 2024-05-31 1:07PM EDT | 95.00 | 3.45 | 3.20 | 3.50 | -0.05 | -1.43% | 3 | 585 | 38.07% |
| EL250117P00100000 | 2024-05-29 3:43PM EDT | 100.00 | 4.62 | 4.30 | 4.60 | 0.00 | - | 16 | 2,157 | 37.23% |
| EL250117P00105000 | 2024-05-29 3:40PM EDT | 105.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 74 | 898 | 35.98% |
| EL250117P00110000 | 2024-05-31 11:39AM EDT | 110.00 | 7.25 | 5.90 | 8.40 | +0.35 | +5.07% | 4 | 1,625 | 38.23% |
| EL250117P00115000 | 2024-05-23 12:18PM EDT | 115.00 | 7.90 | 6.80 | 9.20 | 0.00 | - | 1 | 1,053 | 34.38% |
| EL250117P00120000 | 2024-05-31 2:35PM EDT | 120.00 | 11.22 | 9.80 | 11.30 | -1.08 | -8.78% | 3 | 1,042 | 33.54% |
| EL250117P00125000 | 2024-05-29 2:50PM EDT | 125.00 | 14.25 | 11.90 | 13.70 | 0.00 | - | 3 | 739 | 32.74% |
| EL250117P00130000 | 2024-05-30 12:13PM EDT | 130.00 | 17.50 | 15.90 | 16.40 | 0.00 | - | 5 | 2,076 | 31.96% |
| EL250117P00135000 | 2024-05-31 1:57PM EDT | 135.00 | 19.20 | 16.50 | 20.70 | -1.30 | -6.34% | 11 | 1,605 | 34.60% |
| EL250117P00140000 | 2024-05-28 11:36AM EDT | 140.00 | 21.32 | 21.10 | 24.30 | 0.00 | - | 1 | 2,375 | 34.83% |
| EL250117P00145000 | 2024-05-31 9:33AM EDT | 145.00 | 26.18 | 25.50 | 26.10 | -1.62 | -5.83% | 18 | 445 | 29.24% |
| EL250117P00150000 | 2024-05-29 10:02AM EDT | 150.00 | 30.39 | 27.00 | 30.80 | 0.00 | - | 3 | 1,019 | 31.32% |
| EL250117P00155000 | 2024-05-30 11:42AM EDT | 155.00 | 35.59 | 32.00 | 36.00 | 0.00 | - | 1 | 837 | 34.76% |
| EL250117P00160000 | 2024-05-30 1:56PM EDT | 160.00 | 40.54 | 37.20 | 40.00 | 0.00 | - | 3 | 1,253 | 33.94% |
| EL250117P00165000 | 2024-05-28 11:24AM EDT | 165.00 | 40.77 | 39.80 | 44.50 | 0.00 | - | 4 | 980 | 34.42% |
| EL250117P00170000 | 2024-05-30 1:20PM EDT | 170.00 | 49.35 | 44.90 | 49.50 | 0.00 | - | 1 | 357 | 36.62% |
| EL250117P00175000 | 2024-05-30 12:26PM EDT | 175.00 | 54.07 | 49.30 | 54.00 | 0.00 | - | 10 | 454 | 36.56% |
| EL250117P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 40.26 | 52.70 | 56.60 | 0.00 | - | 1 | 28 | 0.00% |
| EL250117P00185000 | 2024-05-08 10:28AM EDT | 185.00 | 58.00 | 59.10 | 64.00 | 0.00 | - | 1 | 29 | 40.36% |
| EL250117P00190000 | 2024-05-23 1:38PM EDT | 190.00 | 63.00 | 64.20 | 69.00 | 0.00 | - | 20 | 41 | 42.14% |
| EL250117P00195000 | 2024-05-23 1:39PM EDT | 195.00 | 68.00 | 69.30 | 74.00 | 0.00 | - | 25 | 28 | 43.85% |
| EL250117P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 67.50 | 74.10 | 79.00 | 0.00 | - | 15 | 0 | 45.48% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 79.30 | 84.00 | +18.00 | +28.30% | 1 | 1 | 47.07% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 34.33% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2023-08-18 11:19AM EDT | 230.00 | 71.53 | 72.00 | 76.50 | 0.00 | - | 13 | 10 | 0.00% |
| EL250117P00235000 | 2023-07-27 12:47PM EDT | 235.00 | 59.85 | 80.00 | 84.60 | 0.00 | - | 13 | 20 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 102.05% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.