The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 2024-05-01 1:36PM EDT | 115.00 | 12.30 | 12.70 | 16.50 | 0.00 | - | - | 5 | 82.03% |
| EL240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 10.40 | 8.40 | 10.90 | 0.00 | - | - | 1 | 62.70% |
| EL240510C00124000 | 2024-05-08 10:47AM EDT | 124.00 | 3.80 | 4.70 | 6.10 | -2.00 | -34.48% | 4 | 2 | 63.57% |
| EL240510C00125000 | 2024-05-08 10:42AM EDT | 125.00 | 2.70 | 3.80 | 5.50 | -6.00 | -68.97% | 4 | 40 | 70.22% |
| EL240510C00126000 | 2024-05-08 10:24AM EDT | 126.00 | 2.45 | 3.70 | 5.50 | -1.35 | -35.53% | 2 | 16 | 64.65% |
| EL240510C00127000 | 2024-05-08 10:47AM EDT | 127.00 | 1.85 | 2.90 | 3.20 | -1.00 | -35.09% | 32 | 28 | 43.12% |
| EL240510C00128000 | 2024-05-08 2:32PM EDT | 128.00 | 1.80 | 2.15 | 2.35 | -0.85 | -32.08% | 26 | 35 | 38.38% |
| EL240510C00129000 | 2024-05-08 3:16PM EDT | 129.00 | 1.25 | 1.50 | 1.70 | -0.80 | -39.02% | 35 | 80 | 37.16% |
| EL240510C00130000 | 2024-05-08 3:56PM EDT | 130.00 | 1.00 | 1.05 | 1.20 | -0.25 | -20.00% | 102 | 101 | 37.11% |
| EL240510C00131000 | 2024-05-08 2:04PM EDT | 131.00 | 0.45 | 0.65 | 0.80 | -0.29 | -39.19% | 37 | 134 | 36.82% |
| EL240510C00132000 | 2024-05-08 3:59PM EDT | 132.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 25 | 94 | 36.33% |
| EL240510C00133000 | 2024-05-08 3:22PM EDT | 133.00 | 0.21 | 0.20 | 0.35 | -0.17 | -44.74% | 11 | 134 | 38.18% |
| EL240510C00134000 | 2024-05-08 11:23AM EDT | 134.00 | 0.15 | 0.15 | 0.25 | -0.13 | -46.43% | 8 | 14 | 40.23% |
| EL240510C00135000 | 2024-05-08 11:31AM EDT | 135.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 12 | 246 | 43.46% |
| EL240510C00136000 | 2024-05-07 2:49PM EDT | 136.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 31 | 56 | 45.70% |
| EL240510C00137000 | 2024-05-06 3:02PM EDT | 137.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 24 | 71 | 50.78% |
| EL240510C00138000 | 2024-05-08 12:30PM EDT | 138.00 | 0.11 | 0.05 | 0.35 | +0.01 | +10.00% | 1 | 94 | 59.57% |
| EL240510C00139000 | 2024-05-07 1:11PM EDT | 139.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 101 | 72.95% |
| EL240510C00140000 | 2024-05-08 12:30PM EDT | 140.00 | 0.11 | 0.05 | 0.25 | +0.05 | +83.33% | 1 | 285 | 65.43% |
| EL240510C00141000 | 2024-05-07 1:58PM EDT | 141.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 21 | 34 | 81.84% |
| EL240510C00142000 | 2024-05-07 10:41AM EDT | 142.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 101 | 61.72% |
| EL240510C00143000 | 2024-05-08 3:25PM EDT | 143.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 65.63% |
| EL240510C00144000 | 2024-05-07 9:33AM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 69.14% |
| EL240510C00145000 | 2024-05-08 10:36AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 85 | 73.05% |
| EL240510C00146000 | 2024-05-08 3:08PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 76.95% |
| EL240510C00147000 | 2024-05-08 11:30AM EDT | 147.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 665 | 494 | 80.47% |
| EL240510C00148000 | 2024-05-08 11:23AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 50 | 48 | 76.56% |
| EL240510C00149000 | 2024-05-02 1:40PM EDT | 149.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 97.66% |
| EL240510C00150000 | 2024-05-07 2:51PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 156 | 253 | 91.41% |
| EL240510C00152500 | 2024-05-07 12:19PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 253 | 275 | 99.80% |
| EL240510C00155000 | 2024-05-07 10:51AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 91 | 119.92% |
| EL240510C00157500 | 2024-05-01 1:01PM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 116.41% |
| EL240510C00160000 | 2024-05-08 2:27PM EDT | 160.00 | 0.56 | 0.00 | 0.05 | +0.52 | +1,300.00% | 1 | 269 | 114.06% |
| EL240510C00162500 | 2024-04-30 3:57PM EDT | 162.50 | 2.09 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 121.88% |
| EL240510C00165000 | 2024-05-08 2:27PM EDT | 165.00 | 0.53 | 0.00 | 0.50 | +0.43 | +430.00% | 1 | 25 | 177.93% |
| EL240510C00167500 | 2024-05-01 12:19PM EDT | 167.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 226.95% |
| EL240510C00170000 | 2024-05-01 2:51PM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 210.16% |
| EL240510C00172500 | 2024-05-01 9:35AM EDT | 172.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 17 | 20 | 246.29% |
| EL240510C00175000 | 2024-05-01 2:44PM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 24 | 218.75% |
| EL240510C00177500 | 2024-05-01 9:55AM EDT | 177.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 208.20% |
| EL240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 168.75% |
| EL240510C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 649 | 271.68% |
| EL240510C00190000 | 2024-04-30 3:04PM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 192.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 165.63% |
| EL240510P00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 140.63% |
| EL240510P00110000 | 2024-05-08 10:37AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 52 | 1 | 93.75% |
| EL240510P00112000 | 2024-05-08 2:50PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 4 | 92.58% |
| EL240510P00114000 | 2024-05-07 11:11AM EDT | 114.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 82.81% |
| EL240510P00115000 | 2024-05-08 1:41PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 1 | 53 | 77.73% |
| EL240510P00117000 | 2024-05-01 2:12PM EDT | 117.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 0 | 67.97% |
| EL240510P00118000 | 2024-05-07 10:28AM EDT | 118.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 63.28% |
| EL240510P00119000 | 2024-05-01 12:40PM EDT | 119.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.20% |
| EL240510P00120000 | 2024-05-08 2:21PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 15 | 454 | 53.52% |
| EL240510P00121000 | 2024-05-06 1:10PM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 52.15% |
| EL240510P00122000 | 2024-05-08 9:43AM EDT | 122.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 19 | 20 | 54.10% |
| EL240510P00123000 | 2024-05-08 3:25PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 31 | 129 | 48.44% |
| EL240510P00124000 | 2024-05-08 1:13PM EDT | 124.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 97 | 42.48% |
| EL240510P00125000 | 2024-05-08 3:29PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 32 | 165 | 39.45% |
| EL240510P00126000 | 2024-05-08 2:37PM EDT | 126.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 226 | 114 | 37.60% |
| EL240510P00127000 | 2024-05-08 2:04PM EDT | 127.00 | 0.65 | 0.30 | 0.45 | +0.15 | +30.00% | 112 | 69 | 35.79% |
| EL240510P00128000 | 2024-05-08 10:56AM EDT | 128.00 | 1.45 | 0.50 | 0.70 | +0.65 | +81.25% | 33 | 117 | 34.91% |
| EL240510P00129000 | 2024-05-08 3:36PM EDT | 129.00 | 1.02 | 0.85 | 1.00 | -0.18 | -15.00% | 55 | 154 | 32.67% |
| EL240510P00130000 | 2024-05-08 3:47PM EDT | 130.00 | 1.52 | 1.35 | 1.55 | +0.07 | +4.83% | 20 | 287 | 33.99% |
| EL240510P00131000 | 2024-05-08 3:47PM EDT | 131.00 | 2.15 | 1.95 | 2.20 | -0.15 | -6.52% | 34 | 107 | 34.82% |
| EL240510P00132000 | 2024-05-08 3:32PM EDT | 132.00 | 3.00 | 2.65 | 3.00 | -0.30 | -9.09% | 4 | 142 | 37.31% |
| EL240510P00133000 | 2024-05-08 3:18PM EDT | 133.00 | 4.11 | 3.30 | 3.90 | +0.91 | +28.44% | 9 | 67 | 41.31% |
| EL240510P00134000 | 2024-05-08 3:16PM EDT | 134.00 | 5.47 | 4.20 | 5.00 | +1.57 | +40.26% | 6 | 49 | 52.15% |
| EL240510P00135000 | 2024-05-07 10:22AM EDT | 135.00 | 5.50 | 5.20 | 6.30 | 0.00 | - | 2 | 39 | 70.12% |
| EL240510P00136000 | 2024-05-06 11:18AM EDT | 136.00 | 5.50 | 4.70 | 8.10 | 0.00 | - | 11 | 116 | 103.96% |
| EL240510P00137000 | 2024-05-08 10:11AM EDT | 137.00 | 10.09 | 5.90 | 9.40 | +2.49 | +32.76% | 1 | 76 | 53.03% |
| EL240510P00138000 | 2024-05-08 10:27AM EDT | 138.00 | 8.53 | 7.30 | 9.90 | +0.06 | +0.71% | 5 | 54 | 54.10% |
| EL240510P00139000 | 2024-05-03 12:24PM EDT | 139.00 | 6.55 | 8.30 | 10.70 | 0.00 | - | 3 | 13 | 112.35% |
| EL240510P00140000 | 2024-05-01 1:59PM EDT | 140.00 | 10.38 | 8.70 | 11.80 | 0.00 | - | 21 | 32 | 122.66% |
| EL240510P00141000 | 2024-05-03 12:23PM EDT | 141.00 | 8.55 | 9.80 | 13.50 | 0.00 | - | 2 | 30 | 72.85% |
| EL240510P00142000 | 2024-04-29 10:24AM EDT | 142.00 | 4.90 | 11.00 | 14.50 | 0.00 | - | 5 | 12 | 85.55% |
| EL240510P00143000 | 2024-05-08 10:26AM EDT | 143.00 | 15.35 | 11.70 | 15.60 | +1.98 | +14.81% | 1 | 4 | 82.03% |
| EL240510P00144000 | 2024-05-03 12:06PM EDT | 144.00 | 12.09 | 12.90 | 16.50 | 0.00 | - | 2 | 2 | 91.21% |
| EL240510P00145000 | 2024-05-03 12:06PM EDT | 145.00 | 13.11 | 13.60 | 16.30 | 0.00 | - | 3 | 5 | 132.32% |
| EL240510P00146000 | 2024-05-08 10:25AM EDT | 146.00 | 18.32 | 14.60 | 18.50 | +2.04 | +12.53% | 1 | 1 | 82.62% |
| EL240510P00147000 | 2024-05-01 10:50AM EDT | 147.00 | 14.40 | 15.60 | 19.30 | 0.00 | - | 5 | 0 | 185.64% |
| EL240510P00148000 | 2024-05-08 10:26AM EDT | 148.00 | 20.34 | 17.30 | 20.40 | +2.58 | +14.53% | 1 | 3 | 121.48% |
| EL240510P00149000 | 2024-05-06 11:56AM EDT | 149.00 | 17.92 | 17.60 | 21.50 | 0.00 | - | 1 | 1 | 94.14% |
| EL240510P00150000 | 2024-05-01 1:59PM EDT | 150.00 | 20.23 | 19.10 | 22.50 | 0.00 | - | 5 | 2 | 126.76% |
| EL240510P00152500 | 2024-05-06 10:49AM EDT | 152.50 | 22.21 | 22.00 | 25.00 | 0.00 | - | 4 | 7 | 152.93% |
| EL240510P00155000 | 2024-05-08 3:23PM EDT | 155.00 | 25.60 | 23.60 | 27.50 | +11.15 | +77.16% | 3 | 1 | 116.02% |
| EL240510P00157500 | 2024-05-01 3:30PM EDT | 157.50 | 29.10 | 26.10 | 29.80 | 0.00 | - | 82 | 1 | 244.14% |
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 15.50 | 28.60 | 32.30 | 0.00 | - | 1 | 0 | 256.74% |
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 180.00 | 33.00 | 48.60 | 52.60 | 0.00 | - | - | 0 | 206.64% |
© 2024 Yahoo. All rights reserved.