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
66,920.28 +1,782.23 (+2.74%) CMC Crypto 200
1,365.23 -8.61 (-0.63%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816C00065000 | 2023-12-27 12:41PM EDT | 65.00 | 81.50 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 0.00% |
| EL240816C00070000 | 2023-11-21 2:33PM EDT | 70.00 | 51.90 | 75.40 | 79.50 | 0.00 | - | 1 | 2 | 189.94% |
| EL240816C00075000 | 2024-04-18 11:17AM EDT | 75.00 | 68.03 | 58.20 | 62.10 | 0.00 | - | 1 | 28 | 63.14% |
| EL240816C00080000 | 2024-02-13 11:26AM EDT | 80.00 | 64.65 | 72.30 | 75.60 | 0.00 | - | 2 | 22 | 202.75% |
| EL240816C00085000 | 2023-12-01 12:33PM EDT | 85.00 | 50.20 | 62.20 | 66.10 | 0.00 | - | 1 | 20 | 159.39% |
| EL240816C00090000 | 2023-11-16 11:47AM EDT | 90.00 | 38.20 | 56.80 | 59.10 | 0.00 | - | 5 | 30 | 140.14% |
| EL240816C00095000 | 2023-11-16 3:01PM EDT | 95.00 | 33.70 | 52.50 | 54.50 | 0.00 | - | 12 | 33 | 131.68% |
| EL240816C00100000 | 2024-05-14 3:14PM EDT | 100.00 | 35.74 | 33.70 | 37.70 | 0.00 | - | 1 | 18 | 60.01% |
| EL240816C00105000 | 2024-02-05 3:46PM EDT | 105.00 | 50.17 | 41.60 | 44.40 | 0.00 | - | 11 | 358 | 107.63% |
| EL240816C00110000 | 2024-02-05 10:50AM EDT | 110.00 | 47.94 | 38.20 | 39.30 | 0.00 | - | 2 | 142 | 100.98% |
| EL240816C00115000 | 2024-03-11 1:33PM EDT | 115.00 | 42.60 | 32.30 | 34.50 | 0.00 | - | 7 | 58 | 89.43% |
| EL240816C00120000 | 2024-05-16 10:45AM EDT | 120.00 | 20.79 | 16.50 | 18.30 | 0.00 | - | 1 | 64 | 35.68% |
| EL240816C00125000 | 2024-05-09 9:46AM EDT | 125.00 | 11.20 | 13.60 | 15.50 | 0.00 | - | 2 | 130 | 38.00% |
| EL240816C00130000 | 2024-05-17 11:39AM EDT | 130.00 | 11.53 | 10.80 | 11.10 | -2.57 | -18.23% | 20 | 222 | 32.15% |
| EL240816C00135000 | 2024-05-17 1:04PM EDT | 135.00 | 8.70 | 8.00 | 8.30 | -1.90 | -17.92% | 3 | 179 | 31.21% |
| EL240816C00140000 | 2024-05-17 1:23PM EDT | 140.00 | 6.20 | 5.80 | 6.00 | -2.00 | -24.39% | 4 | 715 | 30.43% |
| EL240816C00145000 | 2024-05-17 3:00PM EDT | 145.00 | 4.30 | 4.10 | 4.30 | -1.60 | -27.12% | 36 | 386 | 30.22% |
| EL240816C00150000 | 2024-05-17 3:36PM EDT | 150.00 | 2.75 | 2.70 | 2.85 | -1.40 | -33.73% | 32 | 1,227 | 29.34% |
| EL240816C00155000 | 2024-05-17 9:31AM EDT | 155.00 | 2.70 | 1.75 | 1.95 | -0.20 | -6.90% | 135 | 1,441 | 29.37% |
| EL240816C00160000 | 2024-05-17 2:45PM EDT | 160.00 | 1.25 | 1.15 | 1.30 | -0.75 | -37.50% | 67 | 390 | 29.35% |
| EL240816C00165000 | 2024-05-17 11:39AM EDT | 165.00 | 0.88 | 0.75 | 0.85 | -0.47 | -34.81% | 16 | 255 | 29.35% |
| EL240816C00170000 | 2024-05-17 10:06AM EDT | 170.00 | 0.65 | 0.45 | 0.60 | -0.30 | -31.58% | 3 | 687 | 29.96% |
| EL240816C00175000 | 2024-05-17 2:28PM EDT | 175.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 3 | 1,902 | 30.88% |
| EL240816C00180000 | 2024-05-02 3:22PM EDT | 180.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 8 | 634 | 37.12% |
| EL240816C00185000 | 2024-05-07 9:32AM EDT | 185.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 2 | 794 | 39.17% |
| EL240816C00190000 | 2024-05-07 9:43AM EDT | 190.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 272 | 39.72% |
| EL240816C00195000 | 2024-05-02 10:47AM EDT | 195.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 2 | 174 | 41.31% |
| EL240816C00200000 | 2024-05-13 10:15AM EDT | 200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 374 | 41.85% |
| EL240816C00205000 | 2024-04-22 2:32PM EDT | 205.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 2 | 120 | 55.69% |
| EL240816C00210000 | 2024-04-18 11:53AM EDT | 210.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 1 | 63 | 45.90% |
| EL240816C00215000 | 2024-03-11 3:23PM EDT | 215.00 | 1.60 | 0.50 | 0.75 | 0.00 | - | 6 | 35 | 51.66% |
| EL240816C00220000 | 2024-04-03 12:29PM EDT | 220.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 2 | 508 | 59.77% |
| EL240816C00225000 | 2024-03-11 3:14PM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 25.00% |
| EL240816C00230000 | 2024-03-12 12:47PM EDT | 230.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 4 | 42 | 53.81% |
| EL240816C00235000 | 2024-03-11 3:24PM EDT | 235.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 64 | 55.57% |
| EL240816C00240000 | 2024-05-03 10:03AM EDT | 240.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,194 | 50.39% |
| EL240816C00245000 | 2023-06-20 3:47PM EDT | 245.00 | 12.25 | 6.20 | 6.70 | 0.00 | - | 2 | 11 | 107.39% |
| EL240816C00250000 | 2023-10-06 1:41PM EDT | 250.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 59.33% |
| EL240816C00260000 | 2023-12-12 4:45PM EDT | 260.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 62.94% |
| EL240816C00270000 | 2023-09-06 10:56AM EDT | 270.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 73.88% |
| EL240816C00280000 | 2024-02-05 4:48PM EDT | 280.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 65.09% |
| EL240816C00290000 | 2024-02-05 12:24PM EDT | 290.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 14 | 53 | 73.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240816P00065000 | 2024-05-17 3:43PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 16 | 60.35% |
| EL240816P00070000 | 2024-02-07 1:41PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 68.95% |
| EL240816P00075000 | 2024-05-17 9:51AM EDT | 75.00 | 0.06 | 0.05 | 1.15 | -0.12 | -66.67% | 1 | 105 | 68.07% |
| EL240816P00080000 | 2024-03-08 11:28AM EDT | 80.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 57.03% |
| EL240816P00085000 | 2023-12-22 3:45PM EDT | 85.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 5 | 17 | 72.14% |
| EL240816P00090000 | 2024-05-06 10:33AM EDT | 90.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 3,127 | 46.78% |
| EL240816P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1,462 | 43.16% |
| EL240816P00100000 | 2024-05-14 12:36PM EDT | 100.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 1 | 415 | 39.94% |
| EL240816P00105000 | 2024-05-15 11:57AM EDT | 105.00 | 0.57 | 0.25 | 0.60 | 0.00 | - | 1 | 189 | 33.40% |
| EL240816P00110000 | 2024-05-17 3:14PM EDT | 110.00 | 0.81 | 0.75 | 0.85 | -0.04 | -4.71% | 2 | 154 | 30.97% |
| EL240816P00115000 | 2024-05-17 3:43PM EDT | 115.00 | 1.38 | 1.30 | 1.75 | +0.33 | +31.43% | 3 | 1,676 | 32.29% |
| EL240816P00120000 | 2024-05-16 10:15AM EDT | 120.00 | 2.07 | 2.15 | 2.25 | +0.32 | +18.29% | 1 | 799 | 29.08% |
| EL240816P00125000 | 2024-05-17 3:22PM EDT | 125.00 | 3.30 | 3.30 | 3.50 | +0.65 | +24.53% | 7 | 872 | 28.38% |
| EL240816P00130000 | 2024-05-17 3:35PM EDT | 130.00 | 5.10 | 5.00 | 5.20 | +1.02 | +25.00% | 6 | 1,002 | 27.69% |
| EL240816P00135000 | 2024-05-17 12:46PM EDT | 135.00 | 6.90 | 7.10 | 7.40 | +0.02 | +0.29% | 6 | 990 | 26.95% |
| EL240816P00140000 | 2024-05-17 10:18AM EDT | 140.00 | 9.60 | 9.80 | 10.20 | +1.50 | +18.52% | 6 | 1,060 | 26.47% |
| EL240816P00145000 | 2024-05-17 10:23AM EDT | 145.00 | 12.40 | 13.00 | 13.90 | -1.40 | -10.14% | 2 | 3,246 | 27.59% |
| EL240816P00150000 | 2024-05-08 11:02AM EDT | 150.00 | 22.80 | 16.50 | 17.60 | 0.00 | - | 1 | 1,158 | 27.01% |
| EL240816P00155000 | 2024-04-30 1:10PM EDT | 155.00 | 15.90 | 20.10 | 21.70 | 0.00 | - | 11 | 1,008 | 26.54% |
| EL240816P00160000 | 2024-05-01 12:05PM EDT | 160.00 | 31.77 | 24.60 | 27.30 | 0.00 | - | 1 | 582 | 33.97% |
| EL240816P00165000 | 2024-05-07 11:18AM EDT | 165.00 | 35.19 | 28.90 | 32.80 | 0.00 | - | 4 | 211 | 40.59% |
| EL240816P00170000 | 2024-05-10 12:11PM EDT | 170.00 | 38.05 | 33.70 | 37.70 | 0.00 | - | 3 | 107 | 43.67% |
| EL240816P00175000 | 2024-05-06 11:28AM EDT | 175.00 | 44.40 | 38.50 | 42.60 | 0.00 | - | 1 | 74 | 46.48% |
| EL240816P00180000 | 2024-04-15 10:01AM EDT | 180.00 | 40.71 | 43.00 | 46.90 | 0.00 | - | 1 | 86 | 44.97% |
| EL240816P00185000 | 2024-03-28 9:56AM EDT | 185.00 | 36.30 | 37.90 | 41.00 | 0.00 | - | 1 | 31 | 0.00% |
| EL240816P00190000 | 2024-05-07 2:30PM EDT | 190.00 | 60.60 | 53.50 | 57.60 | 0.00 | - | 60 | 1 | 55.73% |
| EL240816P00195000 | 2024-05-07 2:30PM EDT | 195.00 | 65.60 | 59.50 | 62.50 | 0.00 | - | 48 | 0 | 57.84% |
| EL240816P00200000 | 2023-10-17 1:09PM EDT | 200.00 | 58.20 | 77.00 | 78.60 | 0.00 | - | 42 | 0 | 110.80% |
| EL240816P00205000 | 2023-10-10 9:32AM EDT | 205.00 | 61.74 | 85.50 | 89.80 | 0.00 | - | 1 | 0 | 133.26% |
| EL240816P00210000 | 2023-11-30 12:36PM EDT | 210.00 | 82.49 | 62.90 | 65.40 | 0.00 | - | 2 | 0 | 0.00% |
| EL240816P00215000 | 2023-06-26 3:58PM EDT | 215.00 | 32.60 | 41.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00220000 | 2023-10-31 9:37AM EDT | 220.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240816P00230000 | 2023-08-17 1:17PM EDT | 230.00 | 67.50 | 72.00 | 76.10 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00235000 | 2023-08-17 12:23PM EDT | 235.00 | 71.40 | 77.00 | 81.50 | 0.00 | - | - | 0 | 0.00% |
| EL240816P00245000 | 2023-08-29 11:36AM EDT | 245.00 | 87.09 | 100.90 | 105.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240816P00290000 | 2023-08-29 11:04AM EDT | 290.00 | 132.00 | 145.70 | 150.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.