Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,312.78 +9.51 (+0.18%) Dow
39,899.76 -103.83 (-0.26%) Nasdaq
16,783.39 +97.42 (+0.58%) Bitcoin USD
68,203.04 +1,456.39 (+2.18%) CMC Crypto 200
1,394.27 +39.86 (+2.94%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531C00100000 | 2024-05-16 2:58PM EDT | 100.00 | 39.00 | 31.70 | 34.40 | 0.00 | - | - | 0 | 111.52% |
| EL240531C00120000 | 2024-05-02 11:57AM EDT | 120.00 | 13.85 | 12.00 | 13.60 | 0.00 | - | - | 1 | 60.52% |
| EL240531C00125000 | 2024-05-20 9:33AM EDT | 125.00 | 9.40 | 7.60 | 8.00 | -3.30 | -25.98% | 6 | 34 | 34.79% |
| EL240531C00130000 | 2024-05-20 12:18PM EDT | 130.00 | 4.00 | 3.70 | 3.90 | -5.30 | -56.99% | 16 | 27 | 28.30% |
| EL240531C00131000 | 2024-05-13 9:51AM EDT | 131.00 | 4.90 | 3.10 | 3.40 | 0.00 | - | 8 | 8 | 29.22% |
| EL240531C00132000 | 2024-05-20 12:59PM EDT | 132.00 | 2.65 | 2.60 | 2.75 | -2.36 | -47.11% | 7 | 4 | 27.93% |
| EL240531C00133000 | 2024-05-20 12:58PM EDT | 133.00 | 2.20 | 2.10 | 2.20 | -2.10 | -48.84% | 24 | 20 | 27.10% |
| EL240531C00134000 | 2024-05-20 12:31PM EDT | 134.00 | 1.90 | 1.70 | 1.80 | -1.20 | -38.71% | 12 | 12 | 27.20% |
| EL240531C00135000 | 2024-05-20 1:15PM EDT | 135.00 | 1.50 | 1.40 | 1.45 | -1.20 | -44.44% | 13 | 52 | 27.22% |
| EL240531C00136000 | 2024-05-20 10:51AM EDT | 136.00 | 1.25 | 1.05 | 1.20 | -0.85 | -40.48% | 4 | 18 | 27.81% |
| EL240531C00137000 | 2024-05-20 10:13AM EDT | 137.00 | 1.05 | 0.80 | 0.90 | -0.70 | -40.00% | 2 | 16 | 27.17% |
| EL240531C00138000 | 2024-05-20 10:16AM EDT | 138.00 | 0.80 | 0.65 | 0.75 | -0.60 | -42.86% | 1 | 7 | 27.98% |
| EL240531C00139000 | 2024-05-16 1:56PM EDT | 139.00 | 3.10 | 0.50 | 0.60 | 0.00 | - | 14 | 17 | 28.32% |
| EL240531C00140000 | 2024-05-20 11:30AM EDT | 140.00 | 0.50 | 0.35 | 0.45 | -0.65 | -56.52% | 23 | 145 | 28.17% |
| EL240531C00141000 | 2024-05-17 11:42AM EDT | 141.00 | 0.87 | 0.25 | 0.40 | 0.00 | - | 3 | 7 | 29.49% |
| EL240531C00142000 | 2024-05-20 12:47PM EDT | 142.00 | 0.31 | 0.20 | 0.30 | -0.39 | -55.71% | 5 | 14 | 29.40% |
| EL240531C00143000 | 2024-05-20 11:20AM EDT | 143.00 | 0.15 | 0.15 | 0.25 | -0.29 | -65.91% | 31 | 21 | 30.13% |
| EL240531C00145000 | 2024-05-17 11:46AM EDT | 145.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 182 | 32.42% |
| EL240531C00146000 | 2024-05-15 10:14AM EDT | 146.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | - | 1 | 35.99% |
| EL240531C00150000 | 2024-05-16 10:11AM EDT | 150.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 10 | 101 | 43.36% |
| EL240531C00152500 | 2024-05-20 11:55AM EDT | 152.50 | 0.10 | 0.05 | 0.25 | -0.12 | -54.55% | 5 | 6 | 47.66% |
| EL240531C00155000 | 2024-05-03 10:41AM EDT | 155.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 25 | 53.81% |
| EL240531C00160000 | 2024-05-08 11:02AM EDT | 160.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 519 | 54.79% |
| EL240531C00165000 | 2024-05-20 12:47PM EDT | 165.00 | 0.05 | 0.05 | 0.25 | -0.70 | -93.33% | 10 | 10 | 61.91% |
| EL240531C00170000 | 2024-05-20 12:46PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | -1.65 | -97.06% | 32 | 7 | 64.65% |
| EL240531C00175000 | 2024-05-20 11:24AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 68.16% |
| EL240531C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 79.30% |
| EL240531C00185000 | 2024-05-01 11:20AM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 85.16% |
| EL240531C00190000 | 2024-05-13 1:03PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 59 | 59 | 90.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240531P00105000 | 2024-04-12 1:54PM EDT | 105.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.55% |
| EL240531P00110000 | 2024-05-16 2:00PM EDT | 110.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 7 | 13 | 56.25% |
| EL240531P00115000 | 2024-05-16 2:42PM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 17 | 48 | 49.90% |
| EL240531P00120000 | 2024-05-17 3:04PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 80 | 35.94% |
| EL240531P00123000 | 2024-05-16 11:33AM EDT | 123.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | - | 11 | 31.20% |
| EL240531P00124000 | 2024-05-20 11:07AM EDT | 124.00 | 0.37 | 0.35 | 0.40 | +0.12 | +48.00% | 5 | 110 | 29.69% |
| EL240531P00125000 | 2024-05-20 1:00PM EDT | 125.00 | 0.43 | 0.45 | 0.50 | +0.13 | +43.33% | 7 | 87 | 28.96% |
| EL240531P00126000 | 2024-05-17 3:31PM EDT | 126.00 | 0.40 | 0.60 | 0.70 | 0.00 | - | 4 | 23 | 29.44% |
| EL240531P00127000 | 2024-05-20 11:23AM EDT | 127.00 | 0.72 | 0.80 | 0.85 | +0.21 | +41.18% | 6 | 8 | 28.54% |
| EL240531P00128000 | 2024-05-20 11:12AM EDT | 128.00 | 1.00 | 1.00 | 1.20 | +0.42 | +72.41% | 14 | 4 | 29.79% |
| EL240531P00129000 | 2024-05-20 12:26PM EDT | 129.00 | 1.20 | 1.30 | 1.40 | +0.47 | +64.38% | 9 | 3 | 28.49% |
| EL240531P00130000 | 2024-05-20 11:55AM EDT | 130.00 | 1.30 | 1.65 | 1.75 | +0.20 | +18.18% | 17 | 344 | 28.42% |
| EL240531P00131000 | 2024-05-20 11:48AM EDT | 131.00 | 1.83 | 2.05 | 2.20 | +0.63 | +52.50% | 16 | 12 | 28.81% |
| EL240531P00132000 | 2024-05-20 11:53AM EDT | 132.00 | 2.28 | 2.45 | 2.60 | +0.63 | +38.18% | 9 | 10 | 28.05% |
| EL240531P00133000 | 2024-05-20 11:49AM EDT | 133.00 | 2.55 | 3.10 | 3.30 | +0.75 | +41.67% | 16 | 14 | 29.83% |
| EL240531P00134000 | 2024-05-20 11:33AM EDT | 134.00 | 3.11 | 3.70 | 3.90 | +0.66 | +26.94% | 5 | 30 | 30.01% |
| EL240531P00135000 | 2024-05-20 11:55AM EDT | 135.00 | 3.60 | 4.20 | 4.60 | +0.86 | +31.39% | 8 | 20 | 30.71% |
| EL240531P00136000 | 2024-05-20 11:33AM EDT | 136.00 | 4.34 | 5.00 | 5.30 | +0.86 | +24.71% | 4 | 8 | 30.91% |
| EL240531P00137000 | 2024-05-16 3:21PM EDT | 137.00 | 2.40 | 5.70 | 6.00 | 0.00 | - | - | 2 | 30.57% |
| EL240531P00138000 | 2024-05-20 10:01AM EDT | 138.00 | 6.37 | 6.60 | 6.90 | +1.90 | +42.51% | 11 | 26 | 32.32% |
| EL240531P00139000 | 2024-05-17 12:57PM EDT | 139.00 | 6.97 | 7.50 | 7.80 | +1.77 | +34.04% | 10 | 6 | 33.84% |
| EL240531P00140000 | 2024-05-07 2:10PM EDT | 140.00 | 11.75 | 8.30 | 8.70 | 0.00 | - | 1 | 40 | 35.11% |
| EL240531P00145000 | 2024-05-03 12:34PM EDT | 145.00 | 13.17 | 12.10 | 13.60 | 0.00 | - | 15 | 18 | 45.75% |
| EL240531P00150000 | 2024-05-07 2:10PM EDT | 150.00 | 21.10 | 16.10 | 20.00 | 0.00 | - | 1 | 26 | 80.13% |
| EL240531P00155000 | 2024-05-02 10:36AM EDT | 155.00 | 23.55 | 22.40 | 24.00 | 0.00 | - | 9 | 14 | 55.96% |
| EL240531P00160000 | 2024-05-15 2:24PM EDT | 160.00 | 24.51 | 27.20 | 28.90 | 0.00 | - | 1 | 2 | 58.11% |
© 2024 Yahoo. All rights reserved.