The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00145000 | 2024-05-16 1:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 7 | 1,827 | 53.91% |
| EL240524C00145000 | 2024-05-16 9:40AM EDT | 2024-05-24 | 0.53 | 0.40 | 0.55 | +0.25 | +89.29% | 14 | 39 | 31.98% |
| EL240531C00145000 | 2024-05-16 2:30PM EDT | 2024-05-31 | 0.94 | 0.75 | 0.95 | +0.31 | +49.21% | 47 | 184 | 28.64% |
| EL240607C00145000 | 2024-05-16 2:46PM EDT | 2024-06-07 | 1.35 | 1.15 | 1.40 | +0.30 | +28.57% | 38 | 268 | 27.97% |
| EL240614C00145000 | 2024-05-16 10:45AM EDT | 2024-06-14 | 1.78 | 1.15 | 2.00 | +0.38 | +27.14% | 13 | 31 | 28.98% |
| EL240621C00145000 | 2024-05-16 12:48PM EDT | 2024-06-21 | 2.40 | 2.15 | 2.30 | +0.80 | +50.00% | 12 | 767 | 27.99% |
| EL240719C00145000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.20 | +0.78 | +23.49% | 35 | 428 | 29.91% |
| EL240816C00145000 | 2024-05-16 10:01AM EDT | 2024-08-16 | 5.90 | 5.50 | 5.80 | +1.40 | +31.11% | 4 | 386 | 30.95% |
| EL241018C00145000 | 2024-05-16 12:18PM EDT | 2024-10-18 | 10.30 | 9.70 | 10.40 | +2.75 | +36.42% | 2 | 334 | 36.79% |
| EL250117C00145000 | 2024-05-16 3:07PM EDT | 2025-01-17 | 14.80 | 13.80 | 14.90 | +3.70 | +33.33% | 6 | 622 | 39.15% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 2026-01-16 | 26.10 | 25.30 | 26.60 | +1.64 | +6.70% | 1 | 256 | 41.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00145000 | 2024-05-16 1:17PM EDT | 2024-05-17 | 6.29 | 5.30 | 7.80 | -6.96 | -52.53% | 15 | 99 | 115.14% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 13.68 | 5.30 | 8.30 | 0.00 | - | 1 | 5 | 48.49% |
| EL240531P00145000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 13.17 | 7.20 | 8.70 | 0.00 | - | 15 | 18 | 39.67% |
| EL240607P00145000 | 2024-05-14 1:37PM EDT | 2024-06-07 | 12.15 | 7.20 | 8.90 | 0.00 | - | 1 | 22 | 34.47% |
| EL240614P00145000 | 2024-05-02 11:23AM EDT | 2024-06-14 | 14.40 | 8.30 | 10.00 | 0.00 | - | - | 2 | 37.87% |
| EL240621P00145000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 12.00 | 7.90 | 9.20 | 0.00 | - | 500 | 774 | 28.92% |
| EL240719P00145000 | 2024-05-15 11:10AM EDT | 2024-07-19 | 12.15 | 10.00 | 10.40 | 0.00 | - | 4 | 199 | 27.36% |
| EL240816P00145000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 13.80 | 11.20 | 11.50 | 0.00 | - | 1 | 3,246 | 27.00% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 19.80 | 13.60 | 16.40 | 0.00 | - | 5 | 243 | 34.68% |
| EL250117P00145000 | 2024-05-16 12:49PM EDT | 2025-01-17 | 17.90 | 17.00 | 19.10 | -4.10 | -18.64% | 3 | 447 | 33.51% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 2025-06-20 | 19.30 | 21.70 | 23.10 | 0.00 | - | - | 3,000 | 33.22% |
| EL260116P00145000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 28.00 | 25.20 | 27.90 | 0.00 | - | 6 | 245 | 33.66% |
© 2024 Yahoo. All rights reserved.