Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,864.51 +1,465.17 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 115.00 | 12.60 | 18.00 | 21.80 | 0.00 | - | 1 | 1 | 58.98% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 12.00 | 13.30 | 16.90 | 0.00 | - | - | 1 | 54.59% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 125.00 | 8.00 | 8.00 | 11.90 | 0.00 | - | 1 | 6 | 75.15% |
| EL240524C00127000 | 2024-05-13 10:21AM EDT | 127.00 | 7.50 | 10.00 | 13.40 | 0.00 | - | 2 | 2 | 92.82% |
| EL240524C00128000 | 2024-05-08 12:56PM EDT | 128.00 | 3.30 | 6.80 | 7.60 | 0.00 | - | - | 2 | 40.41% |
| EL240524C00129000 | 2024-05-16 3:15PM EDT | 129.00 | 10.32 | 5.30 | 6.50 | 0.00 | - | 10 | 15 | 34.77% |
| EL240524C00130000 | 2024-05-14 9:38AM EDT | 130.00 | 6.70 | 3.60 | 6.30 | 0.00 | - | 2 | 42 | 43.65% |
| EL240524C00131000 | 2024-05-13 10:14AM EDT | 131.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 5 | 17 | 30.18% |
| EL240524C00132000 | 2024-05-17 3:06PM EDT | 132.00 | 4.20 | 3.60 | 3.90 | -1.00 | -19.23% | 4 | 29 | 28.74% |
| EL240524C00133000 | 2024-05-17 2:38PM EDT | 133.00 | 3.50 | 2.95 | 3.20 | -0.70 | -16.67% | 1 | 22 | 28.03% |
| EL240524C00134000 | 2024-05-17 3:40PM EDT | 134.00 | 2.50 | 2.35 | 2.55 | -3.00 | -54.55% | 11 | 21 | 27.15% |
| EL240524C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 1.95 | 1.90 | 2.00 | -2.65 | -57.61% | 25 | 64 | 26.64% |
| EL240524C00136000 | 2024-05-17 3:53PM EDT | 136.00 | 1.51 | 1.45 | 1.55 | -2.54 | -62.72% | 80 | 80 | 26.47% |
| EL240524C00137000 | 2024-05-17 1:58PM EDT | 137.00 | 1.60 | 1.05 | 1.20 | -1.50 | -48.39% | 28 | 50 | 26.66% |
| EL240524C00138000 | 2024-05-17 12:53PM EDT | 138.00 | 0.90 | 0.80 | 0.95 | -1.80 | -66.67% | 23 | 78 | 27.37% |
| EL240524C00139000 | 2024-05-17 3:27PM EDT | 139.00 | 0.65 | 0.55 | 0.70 | -1.65 | -71.74% | 2 | 29 | 27.25% |
| EL240524C00140000 | 2024-05-17 3:56PM EDT | 140.00 | 0.40 | 0.40 | 0.55 | -1.30 | -76.47% | 19 | 186 | 28.03% |
| EL240524C00141000 | 2024-05-17 3:52PM EDT | 141.00 | 0.38 | 0.30 | 0.40 | -1.12 | -74.67% | 48 | 41 | 28.08% |
| EL240524C00142000 | 2024-05-16 3:26PM EDT | 142.00 | 1.15 | 0.90 | 1.10 | +0.58 | +101.75% | 6 | 4 | 44.43% |
| EL240524C00143000 | 2024-05-17 12:52PM EDT | 143.00 | 0.25 | 0.15 | 0.25 | -0.68 | -73.12% | 2 | 9 | 29.74% |
| EL240524C00145000 | 2024-05-17 2:40PM EDT | 145.00 | 0.15 | 0.10 | 0.20 | -0.38 | -71.70% | 12 | 52 | 33.01% |
| EL240524C00146000 | 2024-05-16 11:18AM EDT | 146.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 2 | 47 | 35.35% |
| EL240524C00150000 | 2024-05-17 10:01AM EDT | 150.00 | 0.12 | 0.00 | 0.25 | +0.02 | +20.00% | 1 | 30 | 46.48% |
| EL240524C00155000 | 2024-05-06 1:33PM EDT | 155.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 60.35% |
| EL240524C00160000 | 2024-05-02 12:00PM EDT | 160.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 67.19% |
| EL240524C00165000 | 2024-05-17 9:57AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 27 | 59.77% |
| EL240524C00170000 | 2024-05-07 10:54AM EDT | 170.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 14 | 98.73% |
| EL240524C00175000 | 2024-05-06 3:26PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 74.41% |
| EL240524C00180000 | 2024-05-14 12:57PM EDT | 180.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 122.12% |
| EL240524C00185000 | 2024-04-15 2:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.77% |
| EL240524C00190000 | 2024-04-23 11:05AM EDT | 190.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 3 | 139.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00105000 | 2024-05-15 12:44PM EDT | 105.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 10 | 10 | 120.36% |
| EL240524P00110000 | 2024-04-12 10:00AM EDT | 110.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.52% |
| EL240524P00115000 | 2024-05-13 2:00PM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 65 | 81.88% |
| EL240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 47 | 50.98% |
| EL240524P00119000 | 2024-05-15 2:46PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 77 | 25.00% |
| EL240524P00120000 | 2024-05-16 2:58PM EDT | 120.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 2 | 87 | 64.89% |
| EL240524P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 42.87% |
| EL240524P00122000 | 2024-05-15 9:32AM EDT | 122.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 2 | 6 | 59.33% |
| EL240524P00123000 | 2024-05-14 9:55AM EDT | 123.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 55.86% |
| EL240524P00124000 | 2024-05-15 2:46PM EDT | 124.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 75 | 117 | 34.77% |
| EL240524P00125000 | 2024-05-17 3:25PM EDT | 125.00 | 0.12 | 0.05 | 0.25 | -0.05 | -29.41% | 5 | 54 | 36.04% |
| EL240524P00126000 | 2024-05-16 2:16PM EDT | 126.00 | 0.10 | 0.10 | 1.20 | 0.00 | - | 1 | 12 | 54.64% |
| EL240524P00127000 | 2024-05-17 3:54PM EDT | 127.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 33 | 13 | 28.47% |
| EL240524P00128000 | 2024-05-17 3:46PM EDT | 128.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 8 | 30 | 27.10% |
| EL240524P00129000 | 2024-05-17 1:05PM EDT | 129.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 7 | 17 | 26.56% |
| EL240524P00130000 | 2024-05-17 3:40PM EDT | 130.00 | 0.44 | 0.40 | 0.45 | +0.21 | +91.30% | 9 | 206 | 25.34% |
| EL240524P00131000 | 2024-05-17 2:10PM EDT | 131.00 | 0.51 | 0.55 | 0.65 | +0.11 | +27.50% | 16 | 31 | 25.32% |
| EL240524P00132000 | 2024-05-17 3:39PM EDT | 132.00 | 0.80 | 0.80 | 0.85 | +0.45 | +128.57% | 22 | 54 | 24.37% |
| EL240524P00133000 | 2024-05-17 3:37PM EDT | 133.00 | 1.10 | 1.10 | 1.20 | +0.65 | +144.44% | 22 | 35 | 24.68% |
| EL240524P00134000 | 2024-05-17 3:31PM EDT | 134.00 | 1.55 | 1.50 | 1.60 | +0.65 | +72.22% | 19 | 77 | 24.61% |
| EL240524P00135000 | 2024-05-17 3:22PM EDT | 135.00 | 2.05 | 1.95 | 2.05 | +1.18 | +135.63% | 19 | 118 | 24.15% |
| EL240524P00136000 | 2024-05-17 3:39PM EDT | 136.00 | 2.45 | 2.55 | 2.70 | +1.40 | +133.33% | 13 | 41 | 25.20% |
| EL240524P00137000 | 2024-05-17 1:37PM EDT | 137.00 | 2.75 | 3.10 | 3.40 | +1.25 | +83.33% | 39 | 26 | 25.98% |
| EL240524P00138000 | 2024-05-17 3:39PM EDT | 138.00 | 3.82 | 3.80 | 4.20 | +1.94 | +103.19% | 3 | 20 | 27.37% |
| EL240524P00140000 | 2024-05-17 3:39PM EDT | 140.00 | 5.46 | 5.30 | 7.70 | +2.64 | +93.62% | 3 | 19 | 56.81% |
| EL240524P00141000 | 2024-05-08 2:46PM EDT | 141.00 | 12.45 | 6.20 | 7.70 | 0.00 | - | - | 12 | 46.46% |
| EL240524P00143000 | 2024-05-08 2:48PM EDT | 143.00 | 14.58 | 8.00 | 8.80 | 0.00 | - | - | 12 | 37.28% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 145.00 | 13.68 | 8.90 | 11.20 | 0.00 | - | 1 | 5 | 51.42% |
| EL240524P00146000 | 2024-05-07 2:29PM EDT | 146.00 | 16.94 | 9.40 | 13.20 | 0.00 | - | - | 1 | 71.97% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 16.32 | 13.40 | 17.30 | 0.00 | - | 5 | 0 | 86.57% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 160.00 | 22.00 | 23.40 | 27.20 | 0.00 | - | - | 0 | 51.95% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 165.00 | 35.40 | 28.40 | 32.10 | 0.00 | - | 11 | 0 | 123.78% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 33.40 | 37.30 | 0.00 | - | 42 | 0 | 73.83% |
| EL240524P00175000 | 2024-04-18 11:18AM EDT | 175.00 | 32.94 | 38.90 | 42.20 | 0.00 | - | 1 | 0 | 97.07% |
| EL240524P00180000 | 2024-05-01 3:29PM EDT | 180.00 | 51.60 | 43.40 | 47.30 | 0.00 | - | 11 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.