The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00160000 | 2024-05-15 10:27AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 724 | 129.69% |
| EL240524C00160000 | 2024-05-02 12:00PM EDT | 2024-05-24 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 65.92% |
| EL240531C00160000 | 2024-05-08 11:02AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 519 | 54.64% |
| EL240607C00160000 | 2024-05-13 9:31AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EL240621C00160000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | -0.04 | -11.76% | 1 | 1,315 | 12.50% |
| EL240719C00160000 | 2024-05-15 10:56AM EDT | 2024-07-19 | 0.75 | 0.50 | 0.65 | 0.00 | - | 8 | 333 | 28.17% |
| EL240816C00160000 | 2024-05-17 1:43PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.30 | -0.70 | -35.00% | 54 | 390 | 28.38% |
| EL241018C00160000 | 2024-05-16 1:54PM EDT | 2024-10-18 | 5.50 | 4.20 | 4.40 | 0.00 | - | 402 | 575 | 34.20% |
| EL250117C00160000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 7.95 | 7.80 | 8.20 | +0.80 | +11.19% | 2 | 1,635 | 36.83% |
| EL250620C00160000 | 2024-05-16 12:47PM EDT | 2025-06-20 | 15.00 | 13.00 | 13.70 | 0.00 | - | 1 | 13 | 39.00% |
| EL260116C00160000 | 2024-05-07 12:56PM EDT | 2026-01-16 | 16.08 | 18.30 | 20.80 | 0.00 | - | 1 | 269 | 41.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00160000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 26.75 | 22.70 | 25.90 | 0.00 | - | 230 | 0 | 154.69% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 2024-05-24 | 22.00 | 22.70 | 26.20 | 0.00 | - | - | 0 | 64.45% |
| EL240531P00160000 | 2024-05-15 2:24PM EDT | 2024-05-31 | 24.51 | 23.20 | 26.60 | 0.00 | - | 1 | 2 | 59.18% |
| EL240607P00160000 | 2024-05-02 12:27PM EDT | 2024-06-07 | 28.00 | 23.10 | 26.60 | 0.00 | - | - | 5 | 71.09% |
| EL240614P00160000 | 2024-05-02 10:27AM EDT | 2024-06-14 | 26.60 | 23.10 | 26.60 | 0.00 | - | - | 3 | 61.94% |
| EL240621P00160000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 24.17 | 24.50 | 25.60 | 0.00 | - | 1 | 1,050 | 46.39% |
| EL240719P00160000 | 2024-05-15 12:35PM EDT | 2024-07-19 | 24.73 | 24.10 | 25.40 | 0.00 | - | 1 | 54 | 33.22% |
| EL240816P00160000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 31.77 | 24.80 | 25.90 | 0.00 | - | 1 | 582 | 30.87% |
| EL241018P00160000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 26.28 | 26.30 | 27.80 | 0.00 | - | 1 | 26 | 31.38% |
| EL250117P00160000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 28.91 | 28.20 | 29.70 | -3.36 | -10.41% | 1 | 1,258 | 30.09% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 34.60 | 32.20 | 33.30 | 0.00 | - | - | 1 | 30.61% |
| EL260116P00160000 | 2024-05-10 12:11PM EDT | 2026-01-16 | 37.05 | 35.20 | 36.40 | 0.00 | - | 3 | 84 | 29.42% |
© 2024 Yahoo. All rights reserved.