Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,217.55 +45.40 (+0.56%) Bitcoin USD
61,660.11 +3,202.98 (+5.48%) CMC Crypto 200
1,316.69 +39.71 (+3.11%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| EL240503C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| EL240503C00134000 | 2024-05-02 3:22PM EDT | 134.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 123 | 99 | 0.00% |
| EL240503C00135000 | 2024-05-02 3:59PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 69 | 159 | 3.13% |
| EL240503C00136000 | 2024-05-02 2:16PM EDT | 136.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 65 | 6.25% |
| EL240503C00137000 | 2024-05-02 2:56PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 12.50% |
| EL240503C00138000 | 2024-05-02 2:41PM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 233 | 12.50% |
| EL240503C00139000 | 2024-05-02 2:48PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 12.50% |
| EL240503C00140000 | 2024-05-02 1:31PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| EL240503C00141000 | 2024-05-02 11:16AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| EL240503C00142000 | 2024-05-01 1:46PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 59 | 25.00% |
| EL240503C00143000 | 2024-05-01 10:16AM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| EL240503C00144000 | 2024-05-01 10:21AM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| EL240503C00145000 | 2024-05-02 3:09PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 277 | 25.00% |
| EL240503C00146000 | 2024-05-02 9:33AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| EL240503C00147000 | 2024-05-02 9:54AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 50.00% |
| EL240503C00148000 | 2024-05-02 10:48AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 50.00% |
| EL240503C00149000 | 2024-05-01 10:16AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 122 | 50.00% |
| EL240503C00150000 | 2024-05-02 1:22PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 50.00% |
| EL240503C00152500 | 2024-05-01 2:08PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 435 | 50.00% |
| EL240503C00155000 | 2024-05-02 3:16PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 235 | 50.00% |
| EL240503C00157500 | 2024-05-02 2:33PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 50.00% |
| EL240503C00160000 | 2024-05-02 10:11AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 486 | 50.00% |
| EL240503C00162500 | 2024-05-01 12:50PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 1,055 | 50.00% |
| EL240503C00165000 | 2024-05-02 12:13PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 411 | 50.00% |
| EL240503C00167500 | 2024-05-02 10:05AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 237 | 50.00% |
| EL240503C00170000 | 2024-05-02 2:33PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 50.00% |
| EL240503C00172500 | 2024-05-02 10:05AM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 191 | 50.00% |
| EL240503C00175000 | 2024-05-02 12:44PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 50.00% |
| EL240503C00177500 | 2024-05-01 2:54PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| EL240503C00180000 | 2024-05-02 1:37PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| EL240503C00182500 | 2024-05-01 2:54PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| EL240503C00185000 | 2024-04-30 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| EL240503C00190000 | 2024-04-29 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| EL240503C00195000 | 2024-04-24 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,804 | 1,805 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 2024-04-30 1:09PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| EL240503P00110000 | 2024-05-01 2:36PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| EL240503P00112000 | 2024-04-25 11:35AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EL240503P00115000 | 2024-05-02 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 50.00% |
| EL240503P00116000 | 2024-05-01 1:07PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 50.00% |
| EL240503P00117000 | 2024-05-01 2:31PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| EL240503P00118000 | 2024-05-02 1:09PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| EL240503P00119000 | 2024-05-02 11:27AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| EL240503P00120000 | 2024-05-02 1:43PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 429 | 50.00% |
| EL240503P00121000 | 2024-05-02 2:33PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 50.00% |
| EL240503P00122000 | 2024-05-02 10:59AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 120 | 50.00% |
| EL240503P00123000 | 2024-05-02 10:57AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| EL240503P00124000 | 2024-05-02 3:24PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 327 | 50.00% |
| EL240503P00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 1,233 | 25.00% |
| EL240503P00126000 | 2024-05-02 3:20PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 25.00% |
| EL240503P00127000 | 2024-05-02 3:51PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 439 | 372 | 25.00% |
| EL240503P00128000 | 2024-05-02 11:08AM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 78 | 25.00% |
| EL240503P00129000 | 2024-05-02 3:25PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 131 | 25.00% |
| EL240503P00130000 | 2024-05-02 3:54PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 572 | 704 | 12.50% |
| EL240503P00131000 | 2024-05-02 3:51PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 145 | 145 | 12.50% |
| EL240503P00132000 | 2024-05-02 3:44PM EDT | 132.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 109 | 68 | 12.50% |
| EL240503P00133000 | 2024-05-02 3:50PM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 112 | 6.25% |
| EL240503P00134000 | 2024-05-02 3:58PM EDT | 134.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 41 | 207 | 1.56% |
| EL240503P00135000 | 2024-05-02 3:58PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 46 | 148 | 0.00% |
| EL240503P00136000 | 2024-05-02 2:47PM EDT | 136.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 0.00% |
| EL240503P00137000 | 2024-05-02 3:34PM EDT | 137.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 0.00% |
| EL240503P00138000 | 2024-05-02 3:59PM EDT | 138.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 63 | 0.00% |
| EL240503P00139000 | 2024-05-02 10:15AM EDT | 139.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| EL240503P00140000 | 2024-05-02 2:04PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 29 | 69 | 0.00% |
| EL240503P00141000 | 2024-05-01 3:49PM EDT | 141.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 42 | 31 | 0.00% |
| EL240503P00142000 | 2024-05-02 9:33AM EDT | 142.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| EL240503P00143000 | 2024-05-01 10:12AM EDT | 143.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| EL240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| EL240503P00145000 | 2024-05-02 9:44AM EDT | 145.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| EL240503P00146000 | 2024-05-01 2:57PM EDT | 146.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 0.00% |
| EL240503P00147000 | 2024-05-01 3:02PM EDT | 147.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| EL240503P00148000 | 2024-05-01 1:44PM EDT | 148.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 32 | 5 | 0.00% |
| EL240503P00149000 | 2024-05-02 10:28AM EDT | 149.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| EL240503P00150000 | 2024-05-01 3:15PM EDT | 150.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 343 | 1 | 0.00% |
| EL240503P00152500 | 2024-05-01 3:15PM EDT | 152.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| EL240503P00155000 | 2024-05-01 3:49PM EDT | 155.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EL240503P00157500 | 2024-05-01 3:29PM EDT | 157.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| EL240503P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 41 | 1 | 0.00% |
| EL240503P00165000 | 2024-05-01 3:29PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EL240503P00167500 | 2024-05-01 3:57PM EDT | 167.50 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240503P00170000 | 2024-05-01 3:49PM EDT | 170.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240503P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| EL240503P00175000 | 2024-05-01 3:29PM EDT | 175.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240503P00180000 | 2024-04-01 12:04PM EDT | 180.00 | 29.40 | 47.20 | 51.30 | 0.00 | - | 11 | 1 | 551.66% |
© 2024 Yahoo. All rights reserved.