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
66,865.30 +1,616.03 (+2.48%) CMC Crypto 200
1,366.10 -7.75 (-0.56%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607C00115000 | 2024-05-16 10:29AM EDT | 115.00 | 22.70 | 18.00 | 21.90 | 0.00 | - | 1 | 2 | 71.14% |
| EL240607C00125000 | 2024-05-16 12:48PM EDT | 125.00 | 14.50 | 9.90 | 11.10 | 0.00 | - | 1 | 11 | 36.99% |
| EL240607C00130000 | 2024-05-16 11:52AM EDT | 130.00 | 10.00 | 4.20 | 7.30 | 0.00 | - | 1 | 14 | 34.99% |
| EL240607C00135000 | 2024-05-17 11:46AM EDT | 135.00 | 3.74 | 3.10 | 3.40 | -2.26 | -37.67% | 24 | 17 | 26.67% |
| EL240607C00140000 | 2024-05-17 10:16AM EDT | 140.00 | 1.83 | 1.30 | 1.55 | -1.00 | -35.34% | 10 | 112 | 26.61% |
| EL240607C00145000 | 2024-05-17 3:25PM EDT | 145.00 | 0.56 | 0.45 | 0.60 | -0.79 | -58.52% | 5 | 274 | 26.61% |
| EL240607C00150000 | 2024-05-16 2:57PM EDT | 150.00 | 0.57 | 0.15 | 0.30 | 0.00 | - | 6 | 43 | 29.15% |
| EL240607C00155000 | 2024-05-16 2:20PM EDT | 155.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 44.56% |
| EL240607C00160000 | 2024-05-13 9:31AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EL240607C00165000 | 2024-05-01 10:17AM EDT | 165.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 47.80% |
| EL240607C00170000 | 2024-05-02 10:00AM EDT | 170.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | - | 0 | 54.88% |
| EL240607C00175000 | 2024-05-02 10:00AM EDT | 175.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | - | 0 | 52.15% |
| EL240607C00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 70.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607P00105000 | 2024-05-03 3:27PM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 57.13% |
| EL240607P00110000 | 2024-05-16 10:05AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| EL240607P00115000 | 2024-05-16 1:55PM EDT | 115.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 36 | 45 | 39.26% |
| EL240607P00120000 | 2024-05-16 1:55PM EDT | 120.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 51 | 79 | 31.79% |
| EL240607P00125000 | 2024-05-16 2:15PM EDT | 125.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 23 | 60 | 28.42% |
| EL240607P00130000 | 2024-05-17 3:57PM EDT | 130.00 | 1.65 | 1.55 | 2.00 | +0.51 | +44.74% | 18 | 45 | 30.30% |
| EL240607P00135000 | 2024-05-17 1:39PM EDT | 135.00 | 3.26 | 3.50 | 3.80 | +1.02 | +45.54% | 5 | 28 | 27.82% |
| EL240607P00140000 | 2024-05-07 11:18AM EDT | 140.00 | 10.97 | 5.80 | 8.60 | 0.00 | - | 1 | 10 | 41.55% |
| EL240607P00145000 | 2024-05-17 3:01PM EDT | 145.00 | 10.50 | 9.70 | 11.50 | -1.65 | -13.58% | 4 | 22 | 34.35% |
| EL240607P00150000 | 2024-05-02 3:12PM EDT | 150.00 | 16.25 | 15.20 | 17.10 | 0.00 | - | - | 2 | 50.15% |
| EL240607P00155000 | 2024-05-10 10:24AM EDT | 155.00 | 23.80 | 18.80 | 21.60 | 0.00 | - | 3 | 0 | 53.00% |
| EL240607P00160000 | 2024-05-02 12:27PM EDT | 160.00 | 28.00 | 23.80 | 27.60 | 0.00 | - | - | 5 | 72.83% |
| EL240607P00175000 | 2024-05-02 9:59AM EDT | 175.00 | 43.60 | 38.80 | 42.40 | 0.00 | - | - | 0 | 60.25% |
| EL240607P00180000 | 2024-05-06 9:41AM EDT | 180.00 | 49.00 | 43.80 | 47.60 | 0.00 | - | 2 | 0 | 68.46% |
© 2024 Yahoo. All rights reserved.