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
66,943.86 +1,673.71 (+2.56%) CMC Crypto 200
1,364.58 -9.27 (-0.67%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 52.10 | 52.70 | 57.30 | 0.00 | - | - | 1 | 56.02% |
| EL250620C00090000 | 2024-05-01 12:20PM EDT | 90.00 | 45.15 | 50.10 | 53.30 | 0.00 | - | - | 1 | 54.15% |
| EL250620C00095000 | 2024-05-01 12:24PM EDT | 95.00 | 41.29 | 46.40 | 47.90 | 0.00 | - | - | 1 | 48.29% |
| EL250620C00100000 | 2024-05-06 1:05PM EDT | 100.00 | 39.80 | 42.80 | 44.70 | 0.00 | - | 1 | 2 | 48.43% |
| EL250620C00110000 | 2024-05-08 3:53PM EDT | 110.00 | 32.50 | 36.00 | 38.90 | 0.00 | - | - | 1 | 48.74% |
| EL250620C00120000 | 2024-05-01 2:32PM EDT | 120.00 | 27.70 | 29.00 | 32.00 | 0.00 | - | - | 1 | 45.40% |
| EL250620C00125000 | 2024-05-02 3:04PM EDT | 125.00 | 27.70 | 26.80 | 28.70 | 0.00 | - | 1 | 2 | 43.72% |
| EL250620C00130000 | 2024-05-14 2:24PM EDT | 130.00 | 25.00 | 24.40 | 27.40 | 0.00 | - | 1 | 5 | 45.56% |
| EL250620C00135000 | 2024-05-15 10:23AM EDT | 135.00 | 23.48 | 22.00 | 24.70 | 0.00 | - | 1 | 8 | 44.46% |
| EL250620C00140000 | 2024-05-15 11:49AM EDT | 140.00 | 21.35 | 19.80 | 22.30 | 0.00 | - | 1 | 148 | 43.66% |
| EL250620C00150000 | 2024-05-15 11:51AM EDT | 150.00 | 17.25 | 14.10 | 17.80 | 0.00 | - | 1 | 240 | 41.87% |
| EL250620C00155000 | 2024-05-16 1:13PM EDT | 155.00 | 16.70 | 14.30 | 15.70 | 0.00 | - | 2 | 47 | 40.87% |
| EL250620C00160000 | 2024-05-16 12:47PM EDT | 160.00 | 15.00 | 12.80 | 13.70 | 0.00 | - | 1 | 13 | 39.80% |
| EL250620C00165000 | 2024-05-16 12:26PM EDT | 165.00 | 13.20 | 9.60 | 13.00 | 0.00 | - | 1 | 80 | 40.86% |
| EL250620C00170000 | 2024-05-15 3:25PM EDT | 170.00 | 10.70 | 9.30 | 11.30 | 0.00 | - | 59 | 88 | 39.87% |
| EL250620C00175000 | 2024-05-15 3:26PM EDT | 175.00 | 9.50 | 7.00 | 10.60 | 0.00 | - | 38 | 44 | 40.57% |
| EL250620C00180000 | 2024-05-15 3:25PM EDT | 180.00 | 8.40 | 6.00 | 9.80 | 0.00 | - | 1,001 | 1,002 | 40.91% |
| EL250620C00185000 | 2024-05-16 10:19AM EDT | 185.00 | 8.60 | 5.00 | 7.70 | 0.00 | - | 4 | 94 | 38.40% |
| EL250620C00190000 | 2024-05-17 3:22PM EDT | 190.00 | 6.50 | 6.10 | 8.60 | +1.30 | +25.00% | 2 | 1 | 41.97% |
| EL250620C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 5.90 | 5.10 | 6.00 | 0.00 | - | 12 | 246 | 37.85% |
| EL250620C00200000 | 2024-04-30 11:35AM EDT | 200.00 | 8.80 | 4.00 | 5.30 | 0.00 | - | - | 4 | 37.63% |
| EL250620C00210000 | 2024-05-06 11:58AM EDT | 210.00 | 3.20 | 3.50 | 4.20 | 0.00 | - | 1 | 41 | 37.46% |
| EL250620C00220000 | 2024-05-16 11:41AM EDT | 220.00 | 3.60 | 1.00 | 4.80 | 0.00 | - | 1 | 3 | 41.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250620P00075000 | 2024-05-07 3:23PM EDT | 75.00 | 1.97 | 1.65 | 1.95 | 0.00 | - | 1 | 2 | 42.62% |
| EL250620P00080000 | 2024-05-07 3:23PM EDT | 80.00 | 2.57 | 1.40 | 2.55 | 0.00 | - | 1 | 5 | 41.80% |
| EL250620P00085000 | 2024-05-01 1:47PM EDT | 85.00 | 3.75 | 2.90 | 3.30 | 0.00 | - | - | 1 | 41.13% |
| EL250620P00090000 | 2024-05-14 9:52AM EDT | 90.00 | 3.30 | 3.70 | 4.20 | 0.00 | - | 1 | 268 | 40.51% |
| EL250620P00095000 | 2024-05-15 9:55AM EDT | 95.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 27 | 30 | 39.75% |
| EL250620P00100000 | 2024-05-17 11:50AM EDT | 100.00 | 5.90 | 5.80 | 6.30 | +0.14 | +2.43% | 2 | 131 | 38.87% |
| EL250620P00105000 | 2024-05-09 10:51AM EDT | 105.00 | 7.36 | 7.00 | 7.60 | 0.00 | - | 2 | 9 | 38.13% |
| EL250620P00110000 | 2024-05-16 12:44PM EDT | 110.00 | 7.90 | 6.90 | 9.10 | 0.00 | - | 1 | 330 | 37.48% |
| EL250620P00115000 | 2024-05-17 12:06PM EDT | 115.00 | 10.10 | 10.00 | 10.90 | +0.70 | +7.45% | 2 | 155 | 37.09% |
| EL250620P00120000 | 2024-05-17 12:12PM EDT | 120.00 | 11.80 | 11.70 | 12.60 | +0.70 | +6.31% | 5 | 415 | 36.12% |
| EL250620P00125000 | 2024-05-17 12:01PM EDT | 125.00 | 13.90 | 13.80 | 15.70 | +1.00 | +7.75% | 4 | 116 | 37.52% |
| EL250620P00130000 | 2024-05-15 3:04PM EDT | 130.00 | 16.10 | 15.70 | 18.50 | 0.00 | - | 20 | 174 | 37.87% |
| EL250620P00135000 | 2024-05-17 1:17PM EDT | 135.00 | 18.20 | 16.90 | 19.10 | +1.00 | +5.81% | 4 | 147 | 33.88% |
| EL250620P00140000 | 2024-05-15 11:03AM EDT | 140.00 | 20.70 | 20.60 | 21.70 | 0.00 | - | 12 | 198 | 33.23% |
| EL250620P00145000 | 2024-04-30 1:42PM EDT | 145.00 | 19.30 | 23.60 | 24.40 | 0.00 | - | - | 3,000 | 32.43% |
| EL250620P00150000 | 2024-05-01 2:12PM EDT | 150.00 | 29.78 | 26.40 | 27.40 | 0.00 | - | - | 1 | 31.81% |
| EL250620P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 33.12 | 28.80 | 30.60 | 0.00 | - | - | 1 | 31.22% |
| EL250620P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 34.60 | 31.00 | 34.00 | 0.00 | - | - | 1 | 30.66% |
© 2024 Yahoo. All rights reserved.