The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00125000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 5.00 | 12.00 | 15.20 | 0.00 | - | 1 | 49 | 138.67% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 2024-05-24 | 8.00 | 12.00 | 15.70 | 0.00 | - | 1 | 6 | 56.45% |
| EL240531C00125000 | 2024-05-15 12:19PM EDT | 2024-05-31 | 12.70 | 12.60 | 15.80 | 0.00 | - | 1 | 34 | 69.29% |
| EL240607C00125000 | 2024-05-16 12:48PM EDT | 2024-06-07 | 14.50 | 12.90 | 15.60 | +8.91 | +159.39% | 1 | 10 | 55.18% |
| EL240614C00125000 | 2024-05-14 10:26AM EDT | 2024-06-14 | 11.20 | 12.30 | 15.40 | 0.00 | - | 1 | 0 | 46.24% |
| EL240621C00125000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 7.10 | 13.90 | 15.70 | 0.00 | - | 15 | 209 | 43.92% |
| EL240719C00125000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 11.10 | 14.20 | 16.30 | 0.00 | - | 4 | 36 | 36.43% |
| EL240816C00125000 | 2024-05-09 9:46AM EDT | 2024-08-16 | 11.20 | 15.90 | 17.90 | 0.00 | - | 2 | 130 | 37.65% |
| EL241018C00125000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 14.77 | 20.60 | 22.70 | 0.00 | - | 1 | 32 | 44.51% |
| EL250117C00125000 | 2024-05-14 3:35PM EDT | 2025-01-17 | 22.60 | 23.90 | 26.20 | 0.00 | - | 2 | 66 | 43.98% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 27.70 | 29.40 | 31.40 | 0.00 | - | 1 | 2 | 44.46% |
| EL260116C00125000 | 2024-05-13 9:45AM EDT | 2026-01-16 | 31.60 | 34.80 | 36.20 | 0.00 | - | 2 | 48 | 43.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00125000 | 2024-05-16 1:44PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.35 | +0.07 | +100.00% | 3 | 834 | 117.97% |
| EL240524P00125000 | 2024-05-16 2:16PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.25 | -0.02 | -10.53% | 8 | 55 | 45.02% |
| EL240531P00125000 | 2024-05-16 12:41PM EDT | 2024-05-31 | 0.20 | 0.10 | 1.25 | -0.22 | -52.38% | 6 | 84 | 51.90% |
| EL240607P00125000 | 2024-05-16 2:15PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 23 | 69 | 31.30% |
| EL240614P00125000 | 2024-05-15 3:43PM EDT | 2024-06-14 | 1.00 | 0.55 | 2.75 | 0.00 | - | 4 | 55 | 51.49% |
| EL240621P00125000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 0.83 | 0.75 | 0.90 | -0.47 | -36.15% | 55 | 1,014 | 29.96% |
| EL240628P00125000 | 2024-05-16 10:55AM EDT | 2024-06-28 | 1.19 | 0.95 | 1.90 | -0.34 | -22.22% | 8 | 28 | 36.00% |
| EL240719P00125000 | 2024-05-16 11:50AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.95 | -0.60 | -25.53% | 1 | 1,708 | 29.83% |
| EL240816P00125000 | 2024-05-16 1:56PM EDT | 2024-08-16 | 2.65 | 2.60 | 2.95 | -0.67 | -20.18% | 1 | 872 | 29.87% |
| EL241018P00125000 | 2024-05-14 1:59PM EDT | 2024-10-18 | 7.10 | 5.70 | 6.10 | 0.00 | - | 29 | 843 | 33.80% |
| EL250117P00125000 | 2024-05-16 1:15PM EDT | 2025-01-17 | 8.80 | 8.80 | 9.80 | -0.91 | -9.37% | 5 | 728 | 36.20% |
| EL250620P00125000 | 2024-05-16 1:39PM EDT | 2025-06-20 | 12.90 | 11.10 | 13.50 | -1.10 | -7.86% | 2 | 115 | 35.55% |
| EL260116P00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.10 | 15.50 | 16.90 | -1.00 | -5.85% | 7 | 121 | 34.07% |
© 2024 Yahoo. All rights reserved.