Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,301.26 -12.79 (-0.39%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,227.69 -408.53 (-2.08%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,275.64 +4,583.91 (+6.87%) CMC Crypto 200
1,515.50 +161.09 (+11.89%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 169.73% |
| EL250117C00060000 | 2024-05-07 1:32PM EDT | 60.00 | 70.50 | 69.80 | 74.00 | 0.00 | - | 2 | 0 | 56.86% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 121.59% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 107.04% |
| EL250117C00090000 | 2024-05-20 3:46PM EDT | 90.00 | 44.70 | 43.80 | 45.80 | -7.05 | -13.62% | 1 | 17 | 52.03% |
| EL250117C00095000 | 2024-05-07 2:19PM EDT | 95.00 | 39.10 | 40.20 | 41.10 | 0.00 | - | 1 | 7 | 47.97% |
| EL250117C00100000 | 2024-05-03 9:51AM EDT | 100.00 | 40.60 | 36.20 | 36.80 | 0.00 | - | 5 | 125 | 45.39% |
| EL250117C00105000 | 2024-05-01 3:27PM EDT | 105.00 | 33.25 | 32.40 | 33.40 | 0.00 | - | 1 | 66 | 45.47% |
| EL250117C00110000 | 2024-05-17 3:18PM EDT | 110.00 | 32.50 | 28.80 | 29.40 | 0.00 | - | 1 | 66 | 43.09% |
| EL250117C00115000 | 2024-05-15 3:59PM EDT | 115.00 | 29.90 | 25.40 | 26.00 | 0.00 | - | 1 | 29 | 42.04% |
| EL250117C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 24.00 | 22.30 | 24.60 | -2.20 | -8.40% | 1 | 51 | 45.63% |
| EL250117C00125000 | 2024-05-20 11:31AM EDT | 125.00 | 21.00 | 19.50 | 19.90 | -1.65 | -7.28% | 3 | 58 | 40.20% |
| EL250117C00130000 | 2024-05-16 11:52AM EDT | 130.00 | 22.55 | 16.70 | 17.30 | 0.00 | - | 2 | 129 | 39.59% |
| EL250117C00135000 | 2024-05-14 9:34AM EDT | 135.00 | 17.50 | 14.40 | 14.80 | 0.00 | - | 2 | 266 | 38.69% |
| EL250117C00140000 | 2024-05-20 3:41PM EDT | 140.00 | 12.60 | 12.40 | 12.60 | -2.20 | -14.86% | 1 | 2,362 | 37.98% |
| EL250117C00145000 | 2024-05-20 1:20PM EDT | 145.00 | 11.25 | 10.50 | 10.80 | -1.25 | -10.00% | 1 | 632 | 37.70% |
| EL250117C00150000 | 2024-05-20 12:22PM EDT | 150.00 | 9.67 | 8.90 | 9.40 | -3.13 | -24.45% | 1 | 532 | 37.89% |
| EL250117C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 9.49 | 7.50 | 7.70 | 0.00 | - | 1 | 555 | 36.88% |
| EL250117C00160000 | 2024-05-20 3:41PM EDT | 160.00 | 6.35 | 5.40 | 6.50 | -1.60 | -20.13% | 1 | 1,634 | 36.66% |
| EL250117C00165000 | 2024-05-16 12:03PM EDT | 165.00 | 8.00 | 5.20 | 7.30 | 0.00 | - | 1 | 666 | 41.52% |
| EL250117C00170000 | 2024-05-20 2:36PM EDT | 170.00 | 4.60 | 4.30 | 4.70 | -2.10 | -31.34% | 5 | 682 | 36.65% |
| EL250117C00175000 | 2024-05-20 1:32PM EDT | 175.00 | 3.90 | 3.50 | 3.80 | -1.90 | -32.76% | 3 | 866 | 36.04% |
| EL250117C00180000 | 2024-05-15 3:33PM EDT | 180.00 | 4.10 | 2.90 | 3.20 | 0.00 | - | 1 | 1,026 | 36.03% |
| EL250117C00185000 | 2024-05-20 2:56PM EDT | 185.00 | 2.62 | 1.70 | 2.70 | -1.43 | -35.31% | 5 | 1,358 | 36.07% |
| EL250117C00190000 | 2024-05-20 12:52PM EDT | 190.00 | 2.26 | 2.00 | 2.20 | -0.44 | -16.30% | 1 | 561 | 35.77% |
| EL250117C00195000 | 2024-05-17 9:42AM EDT | 195.00 | 2.80 | 0.65 | 2.45 | 0.00 | - | 2 | 251 | 38.56% |
| EL250117C00200000 | 2024-05-20 1:36PM EDT | 200.00 | 1.53 | 1.45 | 2.35 | -0.87 | -36.25% | 9 | 701 | 39.77% |
| EL250117C00205000 | 2024-05-16 12:48PM EDT | 205.00 | 2.10 | 1.10 | 1.35 | 0.00 | - | 1 | 776 | 36.16% |
| EL250117C00210000 | 2024-05-17 11:23AM EDT | 210.00 | 1.35 | 0.25 | 1.90 | 0.00 | - | 2 | 216 | 40.66% |
| EL250117C00215000 | 2024-04-30 11:15AM EDT | 215.00 | 2.90 | 0.75 | 1.70 | 0.00 | - | 1 | 101 | 41.00% |
| EL250117C00220000 | 2024-05-01 10:47AM EDT | 220.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 51 | 91 | 36.67% |
| EL250117C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 0.65 | 0.50 | 0.80 | -0.05 | -7.14% | 1 | 158 | 37.45% |
| EL250117C00230000 | 2024-05-13 12:45PM EDT | 230.00 | 0.60 | 0.50 | 0.80 | -0.04 | -6.25% | 2 | 159 | 38.62% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 2 | 144 | 38.82% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | 1 | 85 | 39.40% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 20 | 16 | 39.92% |
| EL250117C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 10 | 187 | 42.48% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.10 | 0.50 | 0.00 | - | 2 | 69 | 40.70% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.10 | 0.45 | 0.00 | - | 1 | 51 | 40.97% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EL250117C00270000 | 2024-05-20 10:12AM EDT | 270.00 | 0.30 | 0.10 | 0.30 | -0.06 | -16.67% | 30 | 128 | 40.33% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 44.34% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 3 | 58 | 42.90% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 46.02% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 53.69% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 48.32% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 126 | 51.54% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 46.53% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 52.47% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 51.61% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 57.52% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 52.34% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 65.99% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 54.20% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 67.96% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 72.96% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 64.70% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 55.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 50 | 269 | 53.13% |
| EL250117P00060000 | 2024-05-06 2:42PM EDT | 60.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 511 | 49.51% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 39 | 46.88% |
| EL250117P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 6 | 41 | 46.19% |
| EL250117P00075000 | 2024-05-20 11:54AM EDT | 75.00 | 0.50 | 0.55 | 0.95 | -0.10 | -16.67% | 1 | 1,304 | 44.56% |
| EL250117P00080000 | 2024-05-08 10:57AM EDT | 80.00 | 1.25 | 0.80 | 1.25 | 0.00 | - | 50 | 101 | 42.86% |
| EL250117P00085000 | 2024-05-03 3:02PM EDT | 85.00 | 1.36 | 1.30 | 1.50 | 0.00 | - | 1 | 1,846 | 40.36% |
| EL250117P00090000 | 2024-05-16 2:21PM EDT | 90.00 | 1.52 | 1.85 | 2.05 | 0.00 | - | 5 | 602 | 39.43% |
| EL250117P00095000 | 2024-05-09 9:47AM EDT | 95.00 | 2.90 | 2.50 | 2.75 | 0.00 | - | 30 | 579 | 38.56% |
| EL250117P00100000 | 2024-05-20 11:10AM EDT | 100.00 | 3.32 | 3.30 | 3.60 | +0.25 | +8.14% | 2 | 2,144 | 37.65% |
| EL250117P00105000 | 2024-05-17 10:34AM EDT | 105.00 | 3.94 | 4.30 | 5.00 | 0.00 | - | 2 | 825 | 38.03% |
| EL250117P00110000 | 2024-05-06 10:06AM EDT | 110.00 | 6.40 | 5.60 | 5.90 | 0.00 | - | 14 | 1,618 | 35.99% |
| EL250117P00115000 | 2024-05-15 2:58PM EDT | 115.00 | 6.40 | 7.10 | 7.30 | 0.00 | - | 10 | 1,049 | 34.96% |
| EL250117P00120000 | 2024-05-16 12:50PM EDT | 120.00 | 7.20 | 8.80 | 9.00 | 0.00 | - | 5 | 1,030 | 34.13% |
| EL250117P00125000 | 2024-05-16 1:15PM EDT | 125.00 | 8.80 | 10.80 | 11.10 | 0.00 | - | 5 | 728 | 33.67% |
| EL250117P00130000 | 2024-05-20 11:08AM EDT | 130.00 | 12.84 | 13.00 | 13.40 | +1.24 | +10.69% | 10 | 2,071 | 33.03% |
| EL250117P00135000 | 2024-05-20 3:04PM EDT | 135.00 | 15.50 | 15.60 | 15.90 | +2.50 | +19.23% | 11 | 1,585 | 32.23% |
| EL250117P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 16.40 | 18.30 | 18.80 | 0.00 | - | 1 | 2,376 | 31.73% |
| EL250117P00145000 | 2024-05-20 10:53AM EDT | 145.00 | 20.88 | 19.80 | 21.80 | +1.68 | +8.75% | 21 | 441 | 30.84% |
| EL250117P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 22.20 | 22.70 | 25.10 | 0.00 | - | 66 | 1,017 | 30.02% |
| EL250117P00155000 | 2024-05-17 10:21AM EDT | 155.00 | 25.50 | 27.80 | 28.60 | 0.00 | - | 58 | 837 | 29.06% |
| EL250117P00160000 | 2024-05-17 9:49AM EDT | 160.00 | 28.91 | 31.80 | 32.50 | 0.00 | - | 1 | 1,257 | 28.54% |
| EL250117P00165000 | 2024-05-17 10:21AM EDT | 165.00 | 32.80 | 35.60 | 36.40 | 0.00 | - | 2 | 977 | 27.31% |
| EL250117P00170000 | 2024-05-01 1:13PM EDT | 170.00 | 47.10 | 38.20 | 40.80 | 0.00 | - | 1 | 358 | 27.17% |
| EL250117P00175000 | 2024-03-12 10:07AM EDT | 175.00 | 30.81 | 36.70 | 37.50 | 0.00 | - | 2 | 444 | 0.00% |
| EL250117P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 40.26 | 48.30 | 51.30 | 0.00 | - | 1 | 28 | 33.19% |
| EL250117P00185000 | 2024-05-08 10:28AM EDT | 185.00 | 58.00 | 52.50 | 56.10 | 0.00 | - | 12 | 29 | 34.22% |
| EL250117P00190000 | 2024-05-08 11:20AM EDT | 190.00 | 61.80 | 57.00 | 61.50 | 0.00 | - | 5 | 41 | 37.69% |
| EL250117P00195000 | 2024-05-09 3:46PM EDT | 195.00 | 64.10 | 62.00 | 66.50 | 0.00 | - | 1 | 3 | 39.43% |
| EL250117P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 67.50 | 67.00 | 71.30 | 0.00 | - | 15 | 0 | 40.23% |
| EL250117P00205000 | 2024-03-27 11:39AM EDT | 205.00 | 63.60 | 57.60 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 62.71% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2023-08-18 11:19AM EDT | 230.00 | 71.53 | 72.00 | 76.50 | 0.00 | - | 13 | 10 | 0.00% |
| EL250117P00235000 | 2023-07-27 12:47PM EDT | 235.00 | 59.85 | 80.00 | 84.60 | 0.00 | - | 13 | 20 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 67.24% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 116.84% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.