The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00150000 | 2024-05-20 1:05PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 1 | 30 | 63.48% |
| EL240531C00150000 | 2024-05-16 10:11AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.25 | 0.00 | - | 10 | 101 | 47.46% |
| EL240607C00150000 | 2024-05-20 3:32PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.25 | -0.39 | -68.42% | 15 | 43 | 37.11% |
| EL240614C00150000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.35 | 0.15 | 0.35 | -0.19 | -35.19% | 4 | 9 | 33.84% |
| EL240621C00150000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 51 | 971 | 29.93% |
| EL240628C00150000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 1.50 | 0.35 | 0.50 | 0.00 | - | 5 | 24 | 29.47% |
| EL240719C00150000 | 2024-05-20 12:04PM EDT | 2024-07-19 | 1.23 | 0.80 | 1.00 | -0.42 | -25.45% | 1 | 752 | 28.68% |
| EL240816C00150000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 1.95 | 1.80 | 1.95 | -0.80 | -29.09% | 497 | 1,234 | 29.58% |
| EL241018C00150000 | 2024-05-20 3:15PM EDT | 2024-10-18 | 5.40 | 5.10 | 7.10 | -1.16 | -17.68% | 48 | 66 | 40.75% |
| EL250117C00150000 | 2024-05-20 12:22PM EDT | 2025-01-17 | 9.67 | 8.90 | 9.40 | -3.13 | -24.45% | 1 | 532 | 37.89% |
| EL250620C00150000 | 2024-05-20 2:45PM EDT | 2025-06-20 | 14.80 | 14.20 | 15.20 | -2.45 | -14.20% | 1 | 240 | 40.46% |
| EL260116C00150000 | 2024-05-16 10:11AM EDT | 2026-01-16 | 23.70 | 19.00 | 20.10 | 0.00 | - | 2 | 566 | 39.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 16.32 | 16.80 | 20.60 | 0.00 | - | 5 | 0 | 133.11% |
| EL240531P00150000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 21.10 | 17.30 | 21.10 | 0.00 | - | 1 | 26 | 50.68% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 16.25 | 17.50 | 21.10 | 0.00 | - | - | 2 | 68.92% |
| EL240621P00150000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 14.80 | 18.20 | 21.30 | 0.00 | - | 2 | 907 | 53.46% |
| EL240719P00150000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 13.85 | 17.80 | 20.60 | 0.00 | - | 1 | 174 | 34.39% |
| EL240816P00150000 | 2024-05-08 11:02AM EDT | 2024-08-16 | 22.80 | 19.20 | 20.10 | 0.00 | - | 1 | 1,158 | 25.33% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 21.85 | 22.00 | 22.40 | 0.00 | - | 1 | 261 | 28.80% |
| EL250117P00150000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 22.20 | 22.70 | 25.10 | 0.00 | - | 66 | 1,017 | 30.02% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 2025-06-20 | 29.78 | 28.30 | 29.20 | 0.00 | - | - | 1 | 31.43% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 31.28 | 30.80 | 32.40 | 0.00 | - | 3 | 803 | 30.26% |
© 2024 Yahoo. All rights reserved.