The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705C00100000 | 2024-06-28 12:59PM EDT | 100.00 | 6.30 | 6.40 | 7.50 | 0.00 | - | 2 | 1 | 0.00% |
| EL240705C00102000 | 2024-07-01 9:30AM EDT | 102.00 | 6.64 | 4.90 | 5.30 | +2.69 | +68.10% | 10 | 20 | 0.00% |
| EL240705C00103000 | 2024-06-28 1:21PM EDT | 103.00 | 3.45 | 3.40 | 5.00 | 0.00 | - | 5 | 5 | 33.06% |
| EL240705C00104000 | 2024-06-28 9:58AM EDT | 104.00 | 2.46 | 3.20 | 3.60 | 0.00 | - | 9 | 9 | 0.00% |
| EL240705C00105000 | 2024-07-01 9:42AM EDT | 105.00 | 2.60 | 2.60 | 2.65 | +0.60 | +30.00% | 1 | 33 | 0.00% |
| EL240705C00106000 | 2024-07-01 9:39AM EDT | 106.00 | 1.99 | 1.85 | 2.05 | +0.49 | +32.67% | 1 | 25 | 18.36% |
| EL240705C00107000 | 2024-07-01 9:44AM EDT | 107.00 | 1.35 | 1.25 | 1.45 | +0.30 | +28.57% | 13 | 63 | 20.51% |
| EL240705C00108000 | 2024-07-01 9:34AM EDT | 108.00 | 1.10 | 0.85 | 1.05 | +0.20 | +22.22% | 313 | 37 | 23.19% |
| EL240705C00109000 | 2024-07-01 9:44AM EDT | 109.00 | 0.61 | 0.55 | 0.70 | +0.16 | +35.56% | 39 | 24 | 24.17% |
| EL240705C00110000 | 2024-07-01 9:30AM EDT | 110.00 | 0.70 | 0.30 | 0.45 | +0.30 | +75.00% | 1 | 80 | 24.95% |
| EL240705C00111000 | 2024-06-28 3:39PM EDT | 111.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 171 | 151 | 27.83% |
| EL240705C00112000 | 2024-07-01 9:35AM EDT | 112.00 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 8 | 149 | 29.49% |
| EL240705C00113000 | 2024-07-01 9:30AM EDT | 113.00 | 0.21 | 0.10 | 0.20 | +0.04 | +23.53% | 1 | 99 | 31.93% |
| EL240705C00114000 | 2024-06-28 12:43PM EDT | 114.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 11 | 32 | 44.14% |
| EL240705C00115000 | 2024-06-28 10:26AM EDT | 115.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 4 | 126 | 52.20% |
| EL240705C00116000 | 2024-06-27 11:55AM EDT | 116.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 22 | 45 | 51.07% |
| EL240705C00117000 | 2024-06-26 10:06AM EDT | 117.00 | 0.57 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 69.73% |
| EL240705C00118000 | 2024-06-27 11:33AM EDT | 118.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 6 | 62 | 59.28% |
| EL240705C00119000 | 2024-06-25 3:50PM EDT | 119.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 30 | 33 | 63.28% |
| EL240705C00120000 | 2024-06-28 9:51AM EDT | 120.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 17 | 93 | 65.92% |
| EL240705C00121000 | 2024-06-28 9:42AM EDT | 121.00 | 0.05 | 0.05 | 1.65 | 0.00 | - | 14 | 87 | 90.92% |
| EL240705C00122000 | 2024-06-27 3:49PM EDT | 122.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 77.15% |
| EL240705C00123000 | 2024-06-21 11:26AM EDT | 123.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 80.86% |
| EL240705C00124000 | 2024-06-28 3:47PM EDT | 124.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 16 | 84.47% |
| EL240705C00125000 | 2024-07-01 9:44AM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 699 | 63.67% |
| EL240705C00129000 | 2024-06-28 1:56PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 222 | 25.00% |
| EL240705C00130000 | 2024-06-28 10:25AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| EL240705C00131000 | 2024-06-27 1:02PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 69.14% |
| EL240705C00135000 | 2024-06-27 9:46AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| EL240705C00136000 | 2024-06-26 2:44PM EDT | 136.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.07% |
| EL240705C00140000 | 2024-06-20 11:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 133.79% |
| EL240705C00141000 | 2024-06-26 10:47AM EDT | 141.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 99.22% |
| EL240705C00144000 | 2024-06-25 10:48AM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.82% |
| EL240705C00145000 | 2024-06-24 2:46PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 35 | 99.22% |
| EL240705C00150000 | 2024-06-26 9:35AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 54 | 109.38% |
| EL240705C00155000 | 2024-06-04 10:08AM EDT | 155.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 161.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240705P00085000 | 2024-06-28 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 84.38% |
| EL240705P00089000 | 2024-07-01 9:43AM EDT | 89.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 549 | 574 | 80.86% |
| EL240705P00090000 | 2024-07-01 9:43AM EDT | 90.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 91 | 2 | 86.52% |
| EL240705P00092000 | 2024-06-27 1:01PM EDT | 92.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 18 | 95.80% |
| EL240705P00097000 | 2024-06-28 9:56AM EDT | 97.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 67.77% |
| EL240705P00098000 | 2024-06-28 9:56AM EDT | 98.00 | 0.26 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 61.52% |
| EL240705P00099000 | 2024-06-28 2:35PM EDT | 99.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 8 | 7 | 52.83% |
| EL240705P00100000 | 2024-06-28 12:14PM EDT | 100.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 38 | 28 | 45.41% |
| EL240705P00101000 | 2024-06-28 10:28AM EDT | 101.00 | 0.56 | 0.15 | 0.20 | 0.00 | - | 14 | 14 | 40.72% |
| EL240705P00102000 | 2024-06-28 3:20PM EDT | 102.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 20 | 18 | 40.33% |
| EL240705P00103000 | 2024-06-28 3:59PM EDT | 103.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 46 | 26 | 37.01% |
| EL240705P00104000 | 2024-06-28 3:57PM EDT | 104.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 76 | 62 | 36.08% |
| EL240705P00105000 | 2024-07-01 9:39AM EDT | 105.00 | 0.75 | 0.65 | 0.80 | -0.17 | -18.48% | 9 | 197 | 37.50% |
| EL240705P00106000 | 2024-07-01 9:41AM EDT | 106.00 | 1.01 | 0.90 | 1.10 | -0.31 | -23.48% | 28 | 138 | 37.01% |
| EL240705P00107000 | 2024-07-01 9:42AM EDT | 107.00 | 1.40 | 1.35 | 1.60 | -0.54 | -27.84% | 38 | 30 | 38.97% |
| EL240705P00108000 | 2024-06-28 3:55PM EDT | 108.00 | 2.85 | 1.90 | 2.20 | 0.00 | - | 146 | 163 | 41.21% |
| EL240705P00109000 | 2024-07-01 9:42AM EDT | 109.00 | 2.74 | 1.60 | 2.80 | -0.67 | -19.65% | 4 | 98 | 41.90% |
| EL240705P00110000 | 2024-07-01 9:30AM EDT | 110.00 | 2.67 | 1.85 | 5.00 | -1.86 | -41.06% | 1 | 1,358 | 74.22% |
| EL240705P00111000 | 2024-06-28 1:19PM EDT | 111.00 | 5.43 | 4.20 | 5.40 | 0.00 | - | 20 | 23 | 56.64% |
| EL240705P00112000 | 2024-07-01 9:30AM EDT | 112.00 | 3.97 | 4.90 | 6.20 | +0.57 | +16.76% | 1 | 37 | 57.62% |
| EL240705P00113000 | 2024-06-28 12:25PM EDT | 113.00 | 7.25 | 5.70 | 7.30 | 0.00 | - | 3 | 68 | 62.50% |
| EL240705P00114000 | 2024-07-01 9:41AM EDT | 114.00 | 7.20 | 5.20 | 7.80 | -0.33 | -4.38% | 9 | 149 | 75.54% |
| EL240705P00115000 | 2024-06-28 3:41PM EDT | 115.00 | 9.30 | 6.80 | 10.20 | 0.00 | - | 23 | 69 | 73.83% |
| EL240705P00116000 | 2024-07-01 9:32AM EDT | 116.00 | 8.60 | 8.00 | 11.00 | +2.80 | +48.28% | 1 | 22 | 79.20% |
| EL240705P00117000 | 2024-06-28 12:25PM EDT | 117.00 | 11.24 | 8.70 | 12.10 | 0.00 | - | 2 | 6 | 81.64% |
| EL240705P00118000 | 2024-06-28 3:46PM EDT | 118.00 | 12.64 | 9.80 | 13.00 | 0.00 | - | 72 | 73 | 86.62% |
| EL240705P00119000 | 2024-06-28 3:44PM EDT | 119.00 | 13.96 | 10.70 | 14.00 | 0.00 | - | 1 | 1 | 89.94% |
| EL240705P00120000 | 2024-06-28 3:02PM EDT | 120.00 | 14.70 | 11.70 | 15.00 | 0.00 | - | 10 | 34 | 94.63% |
| EL240705P00121000 | 2024-06-28 10:12AM EDT | 121.00 | 16.13 | 12.70 | 15.60 | 0.00 | - | 2 | 1 | 92.77% |
| EL240705P00123000 | 2024-06-27 11:09AM EDT | 123.00 | 10.40 | 14.70 | 18.10 | 0.00 | - | - | 0 | 109.57% |
| EL240705P00125000 | 2024-06-26 10:09AM EDT | 125.00 | 12.71 | 17.30 | 19.80 | 0.00 | - | 1 | 9 | 122.85% |
| EL240705P00129000 | 2024-06-28 12:57PM EDT | 129.00 | 23.07 | 20.70 | 24.00 | 0.00 | - | 2 | 1 | 132.32% |
| EL240705P00130000 | 2024-06-14 10:28AM EDT | 130.00 | 16.88 | 21.70 | 24.90 | 0.00 | - | 1 | 6 | 134.33% |
| EL240705P00135000 | 2024-06-07 9:43AM EDT | 135.00 | 13.42 | 26.70 | 29.90 | 0.00 | - | 1 | 0 | 152.44% |
| EL240705P00170000 | 2024-06-06 2:09PM EDT | 170.00 | 46.30 | 61.70 | 65.00 | 0.00 | - | - | 0 | 255.18% |
| EL240705P00180000 | 2024-06-03 10:54AM EDT | 180.00 | 55.70 | 71.70 | 74.90 | 0.00 | - | 2 | 0 | 275.49% |
© 2024 Yahoo. All rights reserved.