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
66,796.45 +1,361.45 (+2.08%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 83.72 | 73.00 | 75.40 | 0.00 | - | 1 | 2 | 264.97% |
| EL240621C00080000 | 2023-12-01 11:16AM EDT | 80.00 | 53.00 | 66.50 | 69.40 | 0.00 | - | 2 | 4 | 263.82% |
| EL240621C00085000 | 2023-11-13 3:42PM EDT | 85.00 | 33.30 | 60.20 | 61.50 | 0.00 | - | - | 2 | 222.90% |
| EL240621C00090000 | 2023-11-24 11:50AM EDT | 90.00 | 37.29 | 55.00 | 58.20 | 0.00 | - | 1 | 8 | 211.69% |
| EL240621C00095000 | 2023-11-14 12:23PM EDT | 95.00 | 33.10 | 52.30 | 56.50 | 0.00 | - | - | 2 | 218.19% |
| EL240621C00100000 | 2024-03-06 10:55AM EDT | 100.00 | 48.00 | 44.00 | 47.60 | 0.00 | - | 3 | 17 | 170.68% |
| EL240621C00105000 | 2024-05-07 10:22AM EDT | 105.00 | 25.22 | 28.60 | 30.90 | 0.00 | - | 5 | 34 | 62.84% |
| EL240621C00110000 | 2024-05-02 10:13AM EDT | 110.00 | 23.42 | 23.30 | 26.70 | 0.00 | - | 1 | 13 | 63.50% |
| EL240621C00115000 | 2024-05-09 2:53PM EDT | 115.00 | 17.90 | 18.90 | 20.90 | 0.00 | - | 1 | 143 | 44.92% |
| EL240621C00120000 | 2024-05-17 10:54AM EDT | 120.00 | 16.50 | 14.70 | 17.40 | -2.22 | -11.86% | 8 | 64 | 49.84% |
| EL240621C00125000 | 2024-05-08 11:15AM EDT | 125.00 | 7.10 | 10.80 | 12.30 | 0.00 | - | 2 | 209 | 38.46% |
| EL240621C00130000 | 2024-05-16 10:07AM EDT | 130.00 | 10.00 | 7.30 | 7.60 | 0.00 | - | 10 | 1,300 | 29.31% |
| EL240621C00135000 | 2024-05-17 2:44PM EDT | 135.00 | 4.80 | 4.40 | 4.60 | -2.40 | -33.33% | 114 | 591 | 27.95% |
| EL240621C00140000 | 2024-05-17 3:54PM EDT | 140.00 | 2.45 | 2.40 | 2.60 | -1.75 | -41.67% | 1,132 | 1,830 | 27.74% |
| EL240621C00145000 | 2024-05-17 3:45PM EDT | 145.00 | 1.18 | 1.15 | 1.30 | -1.22 | -50.83% | 416 | 769 | 27.25% |
| EL240621C00150000 | 2024-05-17 3:06PM EDT | 150.00 | 0.65 | 0.55 | 0.65 | -0.52 | -44.44% | 20 | 962 | 27.71% |
| EL240621C00155000 | 2024-05-17 11:22AM EDT | 155.00 | 0.37 | 0.25 | 0.40 | -0.21 | -36.21% | 1 | 1,554 | 29.79% |
| EL240621C00160000 | 2024-05-17 3:53PM EDT | 160.00 | 0.27 | 0.00 | 0.35 | -0.07 | -20.59% | 26 | 1,315 | 33.86% |
| EL240621C00165000 | 2024-05-16 11:22AM EDT | 165.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 5 | 2,292 | 42.33% |
| EL240621C00170000 | 2024-05-17 1:05PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 507 | 37.01% |
| EL240621C00175000 | 2024-05-17 12:40PM EDT | 175.00 | 0.08 | 0.00 | 0.45 | -0.04 | -33.33% | 4 | 934 | 49.37% |
| EL240621C00180000 | 2024-05-13 10:14AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 25.00% |
| EL240621C00185000 | 2024-05-16 10:15AM EDT | 185.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 2,473 | 53.42% |
| EL240621C00190000 | 2024-05-16 10:05AM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 59.23% |
| EL240621C00195000 | 2024-05-01 1:05PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 51.56% |
| EL240621C00200000 | 2024-05-17 3:34PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 11 | 259 | 50.00% |
| EL240621C00205000 | 2024-05-17 3:34PM EDT | 205.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 10 | 79 | 60.45% |
| EL240621C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 55.47% |
| EL240621C00215000 | 2024-05-13 3:33PM EDT | 215.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 44 | 57.81% |
| EL240621C00220000 | 2024-05-14 9:34AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 978 | 56.25% |
| EL240621C00225000 | 2024-05-07 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 317 | 363 | 58.59% |
| EL240621C00230000 | 2024-05-02 3:33PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 134 | 65.23% |
| EL240621C00235000 | 2023-11-08 11:27AM EDT | 235.00 | 0.05 | 0.25 | 0.95 | 0.00 | - | 1 | 20 | 93.99% |
| EL240621C00240000 | 2024-04-19 11:42AM EDT | 240.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 240 | 69.53% |
| EL240621C00245000 | 2023-11-01 10:02AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| EL240621C00250000 | 2024-04-18 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 384 | 73.83% |
| EL240621C00255000 | 2024-04-15 2:23PM EDT | 255.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 87.60% |
| EL240621C00260000 | 2024-04-15 2:23PM EDT | 260.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 89.84% |
| EL240621C00265000 | 2024-04-15 2:24PM EDT | 265.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 36 | 88.28% |
| EL240621C00270000 | 2024-03-15 11:21AM EDT | 270.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 94.04% |
| EL240621C00275000 | 2024-02-05 10:51AM EDT | 275.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 10 | 83 | 112.74% |
| EL240621C00280000 | 2023-08-02 10:49AM EDT | 280.00 | 1.50 | 0.25 | 0.90 | 0.00 | - | 3 | 4 | 115.82% |
| EL240621C00285000 | 2023-08-07 9:31AM EDT | 285.00 | 2.00 | 0.25 | 0.75 | 0.00 | - | - | 1 | 115.53% |
| EL240621C00290000 | 2024-04-02 2:24PM EDT | 290.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 5 | 17 | 102.05% |
| EL240621C00300000 | 2024-02-14 12:11PM EDT | 300.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 265 | 96.09% |
| EL240621C00320000 | 2023-10-18 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| EL240621C00330000 | 2023-08-02 11:20AM EDT | 330.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.93% |
| EL240621C00340000 | 2023-05-03 11:29AM EDT | 340.00 | 1.70 | 0.10 | 1.95 | 0.00 | - | 1 | 6 | 152.69% |
| EL240621C00350000 | 2023-06-20 9:59AM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621P00060000 | 2023-12-12 12:12PM EDT | 60.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 126.76% |
| EL240621P00065000 | 2024-05-01 11:32AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 96.48% |
| EL240621P00070000 | 2024-05-02 9:38AM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 50 | 1,058 | 87.50% |
| EL240621P00075000 | 2024-05-01 10:24AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 88 | 78.91% |
| EL240621P00080000 | 2024-03-11 10:10AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 73.63% |
| EL240621P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 105 | 90.72% |
| EL240621P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 81.20% |
| EL240621P00095000 | 2024-05-16 11:45AM EDT | 95.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 408 | 63.97% |
| EL240621P00100000 | 2024-05-16 12:10PM EDT | 100.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 759 | 47.66% |
| EL240621P00105000 | 2024-05-08 3:19PM EDT | 105.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 3 | 285 | 48.93% |
| EL240621P00110000 | 2024-05-16 11:54AM EDT | 110.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 806 | 42.43% |
| EL240621P00115000 | 2024-05-17 2:17PM EDT | 115.00 | 0.30 | 0.10 | 0.45 | +0.13 | +76.47% | 2 | 823 | 34.86% |
| EL240621P00120000 | 2024-05-17 3:43PM EDT | 120.00 | 0.58 | 0.55 | 0.00 | +0.22 | +61.11% | 33 | 1,348 | 6.25% |
| EL240621P00125000 | 2024-05-17 3:26PM EDT | 125.00 | 1.20 | 1.20 | 1.35 | +0.37 | +44.58% | 21 | 1,004 | 28.92% |
| EL240621P00130000 | 2024-05-17 3:49PM EDT | 130.00 | 2.55 | 2.50 | 2.70 | +0.82 | +47.40% | 60 | 2,816 | 28.35% |
| EL240621P00135000 | 2024-05-17 3:48PM EDT | 135.00 | 4.60 | 4.60 | 4.90 | +1.32 | +40.24% | 88 | 1,114 | 28.26% |
| EL240621P00140000 | 2024-05-17 10:12AM EDT | 140.00 | 7.50 | 7.60 | 7.90 | +2.00 | +36.36% | 9 | 2,132 | 28.06% |
| EL240621P00145000 | 2024-05-17 3:30PM EDT | 145.00 | 11.48 | 10.60 | 13.00 | -0.52 | -4.33% | 4 | 774 | 38.04% |
| EL240621P00150000 | 2024-05-17 10:01AM EDT | 150.00 | 14.80 | 15.30 | 16.90 | -7.80 | -34.51% | 2 | 909 | 37.53% |
| EL240621P00155000 | 2024-05-08 9:40AM EDT | 155.00 | 27.50 | 19.10 | 22.00 | 0.00 | - | 1 | 443 | 45.19% |
| EL240621P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 24.17 | 23.80 | 26.80 | 0.00 | - | 1 | 1,050 | 49.54% |
| EL240621P00165000 | 2024-05-15 11:10AM EDT | 165.00 | 29.15 | 28.80 | 32.60 | 0.00 | - | 3 | 580 | 63.09% |
| EL240621P00170000 | 2024-05-16 1:36PM EDT | 170.00 | 32.00 | 34.60 | 36.70 | 0.00 | - | 2 | 558 | 59.57% |
| EL240621P00175000 | 2024-05-09 10:17AM EDT | 175.00 | 44.96 | 38.60 | 42.60 | 0.00 | - | 2 | 3 | 74.29% |
| EL240621P00180000 | 2024-05-16 9:57AM EDT | 180.00 | 43.20 | 44.60 | 47.00 | 0.00 | - | 2 | 9 | 55.66% |
| EL240621P00185000 | 2023-12-01 2:05PM EDT | 185.00 | 53.50 | 40.30 | 42.10 | 0.00 | - | 1 | 5 | 0.00% |
| EL240621P00190000 | 2024-05-02 10:07AM EDT | 190.00 | 58.40 | 53.60 | 57.50 | 0.00 | - | 1 | 1 | 57.03% |
| EL240621P00195000 | 2023-11-03 11:31AM EDT | 195.00 | 83.00 | 62.20 | 64.50 | 0.00 | - | 23 | 1 | 101.29% |
| EL240621P00200000 | 2024-01-12 12:29PM EDT | 200.00 | 64.00 | 55.20 | 58.10 | 0.00 | - | 1 | 1 | 0.00% |
| EL240621P00205000 | 2023-09-28 10:38AM EDT | 205.00 | 66.10 | 79.60 | 81.60 | 0.00 | - | 10 | 0 | 167.58% |
| EL240621P00210000 | 2023-12-29 1:37PM EDT | 210.00 | 63.79 | 73.10 | 76.60 | 0.00 | - | 1 | 0 | 92.77% |
| EL240621P00215000 | 2023-10-04 2:47PM EDT | 215.00 | 74.40 | 103.20 | 106.40 | 0.00 | - | 23 | 0 | 266.52% |
| EL240621P00220000 | 2023-08-31 10:01AM EDT | 220.00 | 55.15 | 73.60 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00225000 | 2023-08-18 3:47PM EDT | 225.00 | 68.96 | 67.90 | 70.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00230000 | 2023-08-31 3:48PM EDT | 230.00 | 68.50 | 83.50 | 87.40 | 0.00 | - | 842 | 0 | 0.00% |
| EL240621P00235000 | 2024-03-26 3:54PM EDT | 235.00 | 95.46 | 88.40 | 91.70 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 102.25 | 104.40 | 106.60 | 0.00 | - | 3 | 3 | 84.67% |
| EL240621P00245000 | 2024-04-17 3:51PM EDT | 245.00 | 107.27 | 108.60 | 112.40 | 0.00 | - | 3 | 0 | 87.21% |
| EL240621P00250000 | 2023-09-27 11:31AM EDT | 250.00 | 110.90 | 124.50 | 126.70 | 0.00 | - | 4 | 0 | 205.52% |
| EL240621P00260000 | 2023-05-31 10:00AM EDT | 260.00 | 74.12 | 63.10 | 65.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00270000 | 2023-05-10 9:38AM EDT | 270.00 | 68.30 | 89.10 | 93.90 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00280000 | 2023-05-03 11:45AM EDT | 280.00 | 76.55 | 92.00 | 97.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00290000 | 2023-05-05 1:55PM EDT | 290.00 | 90.07 | 99.10 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00330000 | 2023-07-31 12:29PM EDT | 330.00 | 150.10 | 164.00 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| EL240621P00370000 | 2024-04-10 2:19PM EDT | 370.00 | 225.40 | 236.30 | 239.40 | 0.00 | - | - | 0 | 193.14% |
© 2024 Yahoo. All rights reserved.