The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00120000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 11.40 | 16.70 | 20.30 | 0.00 | - | 22 | 16 | 168.36% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 2024-05-24 | 12.00 | 17.10 | 20.80 | 0.00 | - | - | 1 | 75.68% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 13.85 | 17.80 | 20.70 | 0.00 | - | - | 1 | 61.18% |
| EL240621C00120000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 18.72 | 17.40 | 21.00 | +5.02 | +36.64% | 1 | 64 | 56.54% |
| EL240719C00120000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 17.00 | 19.10 | 20.40 | 0.00 | - | 2 | 210 | 38.44% |
| EL240816C00120000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 20.79 | 20.10 | 22.70 | +2.57 | +14.11% | 1 | 64 | 43.92% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 2024-10-18 | 27.00 | 21.30 | 23.90 | 0.00 | - | 1 | 3 | 38.16% |
| EL250117C00120000 | 2024-05-16 12:05PM EDT | 2025-01-17 | 28.60 | 27.60 | 28.70 | +4.34 | +17.89% | 2 | 36 | 43.18% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 27.70 | 31.10 | 34.30 | 0.00 | - | - | 1 | 45.15% |
| EL260116C00120000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 33.00 | 37.50 | 38.90 | 0.00 | - | 1 | 14 | 43.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00120000 | 2024-05-15 12:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 1,974 | 115.63% |
| EL240524P00120000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 85 | 51.76% |
| EL240531P00120000 | 2024-05-16 3:23PM EDT | 2024-05-31 | 0.24 | 0.05 | 0.30 | +0.01 | +4.35% | 10 | 80 | 44.82% |
| EL240607P00120000 | 2024-05-16 1:55PM EDT | 2024-06-07 | 0.21 | 0.10 | 0.35 | -0.05 | -19.23% | 51 | 97 | 38.28% |
| EL240614P00120000 | 2024-05-14 11:26AM EDT | 2024-06-14 | 0.57 | 0.15 | 1.25 | 0.00 | - | 8 | 66 | 47.07% |
| EL240621P00120000 | 2024-05-16 3:19PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.45 | -0.27 | -42.86% | 33 | 1,364 | 31.74% |
| EL240628P00120000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 1.05 | 0.45 | 0.70 | 0.00 | - | 12 | 43 | 32.52% |
| EL240719P00120000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 1.00 | 0.90 | 1.75 | -0.30 | -23.08% | 2 | 1,037 | 35.55% |
| EL240816P00120000 | 2024-05-16 10:15AM EDT | 2024-08-16 | 1.75 | 1.70 | 2.45 | -0.87 | -33.21% | 1 | 799 | 33.70% |
| EL241018P00120000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 4.40 | 4.30 | 4.60 | -0.80 | -15.38% | 1 | 688 | 34.36% |
| EL250117P00120000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 7.20 | 7.20 | 9.10 | -1.24 | -14.69% | 5 | 1,027 | 39.63% |
| EL250620P00120000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 11.10 | 10.80 | 11.70 | -1.00 | -8.26% | 1 | 415 | 36.41% |
| EL260116P00120000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 14.30 | 12.90 | 14.80 | -0.70 | -4.67% | 1 | 1,262 | 34.55% |
© 2024 Yahoo. All rights reserved.