Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,299.77 -14.28 (-0.43%) Nikkei
39,022.43 -47.25 (-0.12%) Hang Seng
19,294.28 -341.94 (-1.74%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,150.48 +4,018.86 (+5.99%) CMC Crypto 200
1,522.96 +168.54 (+12.44%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018C00100000 | 2024-05-14 2:01PM EDT | 100.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL241018C00110000 | 2024-05-15 2:39PM EDT | 110.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018C00115000 | 2024-05-20 10:11AM EDT | 115.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL241018C00120000 | 2024-04-15 1:29PM EDT | 120.00 | 27.00 | 21.30 | 23.90 | 0.00 | - | 1 | 3 | 51.26% |
| EL241018C00125000 | 2024-05-08 11:34AM EDT | 125.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EL241018C00130000 | 2024-05-10 11:10AM EDT | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018C00135000 | 2024-05-20 3:41PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| EL241018C00140000 | 2024-05-20 2:21PM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EL241018C00145000 | 2024-05-20 12:59PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| EL241018C00150000 | 2024-05-20 3:15PM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| EL241018C00155000 | 2024-05-20 10:59AM EDT | 155.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| EL241018C00160000 | 2024-05-20 10:44AM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL241018C00165000 | 2024-05-20 3:45PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EL241018C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL241018C00175000 | 2024-05-16 1:15PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EL241018C00180000 | 2024-05-20 11:31AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018C00185000 | 2024-05-20 1:32PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL241018C00190000 | 2024-05-16 3:46PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| EL241018C00195000 | 2024-04-30 11:58AM EDT | 195.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018C00200000 | 2024-05-15 3:00PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018C00205000 | 2024-03-28 12:14PM EDT | 205.00 | 3.62 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 51.00% |
| EL241018C00210000 | 2024-05-10 3:53PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018C00215000 | 2024-04-24 10:30AM EDT | 215.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| EL241018C00220000 | 2024-05-01 2:57PM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL241018C00230000 | 2024-05-01 3:03PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL241018P00075000 | 2024-05-06 2:42PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL241018P00080000 | 2024-05-01 12:59PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL241018P00085000 | 2024-05-10 11:50AM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018P00090000 | 2024-05-06 12:51PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EL241018P00095000 | 2024-05-10 11:50AM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL241018P00100000 | 2024-05-17 9:44AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EL241018P00105000 | 2024-05-20 2:56PM EDT | 105.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL241018P00110000 | 2024-05-20 3:22PM EDT | 110.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| EL241018P00115000 | 2024-05-20 12:53PM EDT | 115.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL241018P00120000 | 2024-05-20 12:04PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL241018P00125000 | 2024-05-20 11:15AM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| EL241018P00130000 | 2024-05-20 11:13AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| EL241018P00135000 | 2024-05-20 11:33AM EDT | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL241018P00140000 | 2024-05-20 2:36PM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EL241018P00145000 | 2024-05-03 11:25AM EDT | 145.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL241018P00150000 | 2024-05-02 1:34PM EDT | 150.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00155000 | 2024-05-08 9:40AM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00165000 | 2024-05-20 11:34AM EDT | 165.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00170000 | 2024-05-09 11:18AM EDT | 170.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00175000 | 2024-05-09 10:17AM EDT | 175.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL241018P00180000 | 2024-05-08 10:29AM EDT | 180.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL241018P00185000 | 2024-05-02 9:41AM EDT | 185.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL241018P00190000 | 2024-05-07 12:31PM EDT | 190.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.