Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,210.57 +2,316.50 (+3.74%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 20.05 | 22.00 | 26.80 | 0.00 | - | 10 | 3 | 141.77% |
| EL240426C00132000 | 2024-04-17 10:47AM EDT | 132.00 | 7.70 | 10.50 | 15.00 | 0.00 | - | 1 | 2 | 93.70% |
| EL240426C00134000 | 2024-04-16 10:41AM EDT | 134.00 | 4.40 | 9.90 | 12.80 | 0.00 | - | 2 | 3 | 55.57% |
| EL240426C00135000 | 2024-04-17 9:34AM EDT | 135.00 | 5.90 | 8.00 | 10.60 | 0.00 | - | 1 | 25 | 56.74% |
| EL240426C00138000 | 2024-04-18 10:00AM EDT | 138.00 | 4.24 | 6.90 | 9.10 | 0.00 | - | 10 | 71 | 51.37% |
| EL240426C00139000 | 2024-04-19 3:03PM EDT | 139.00 | 5.94 | 5.10 | 7.90 | -0.96 | -13.91% | 2 | 56 | 60.16% |
| EL240426C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 5.30 | 5.40 | 5.80 | -0.97 | -15.47% | 1 | 69 | 39.60% |
| EL240426C00141000 | 2024-04-19 3:57PM EDT | 141.00 | 4.82 | 4.60 | 5.00 | -1.18 | -19.67% | 2 | 142 | 37.94% |
| EL240426C00142000 | 2024-04-19 9:40AM EDT | 142.00 | 4.50 | 4.00 | 4.20 | -0.20 | -4.26% | 6 | 116 | 35.82% |
| EL240426C00143000 | 2024-04-19 1:24PM EDT | 143.00 | 3.40 | 3.40 | 3.70 | -0.45 | -11.69% | 25 | 229 | 37.06% |
| EL240426C00144000 | 2024-04-19 3:00PM EDT | 144.00 | 2.85 | 2.80 | 3.10 | -0.53 | -15.68% | 24 | 128 | 36.28% |
| EL240426C00145000 | 2024-04-19 3:40PM EDT | 145.00 | 2.30 | 2.35 | 2.50 | -1.05 | -31.34% | 114 | 458 | 34.84% |
| EL240426C00146000 | 2024-04-19 3:58PM EDT | 146.00 | 1.95 | 1.90 | 2.05 | -0.40 | -17.02% | 13 | 32 | 34.57% |
| EL240426C00147000 | 2024-04-19 3:35PM EDT | 147.00 | 1.55 | 1.50 | 1.70 | -0.55 | -26.19% | 6 | 128 | 34.86% |
| EL240426C00148000 | 2024-04-19 3:58PM EDT | 148.00 | 1.25 | 1.20 | 1.35 | -0.53 | -29.78% | 101 | 164 | 34.47% |
| EL240426C00149000 | 2024-04-19 3:55PM EDT | 149.00 | 1.05 | 0.95 | 1.10 | +0.09 | +9.37% | 9 | 99 | 34.82% |
| EL240426C00150000 | 2024-04-19 3:29PM EDT | 150.00 | 0.80 | 0.70 | 0.85 | -0.42 | -34.43% | 268 | 194 | 34.45% |
| EL240426C00152500 | 2024-04-19 3:40PM EDT | 152.50 | 0.35 | 0.35 | 0.45 | -0.35 | -50.00% | 12 | 87 | 34.52% |
| EL240426C00155000 | 2024-04-19 1:28PM EDT | 155.00 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 25 | 133 | 35.60% |
| EL240426C00157500 | 2024-04-19 11:59AM EDT | 157.50 | 0.15 | 0.05 | 0.45 | -0.25 | -62.50% | 3 | 76 | 47.95% |
| EL240426C00160000 | 2024-04-18 1:36PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 1 | 348 | 39.65% |
| EL240426C00162500 | 2024-04-16 2:31PM EDT | 162.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 67 | 55.76% |
| EL240426C00165000 | 2024-04-18 3:19PM EDT | 165.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 411 | 55.57% |
| EL240426C00167500 | 2024-04-18 10:51AM EDT | 167.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 60 | 177 | 77.93% |
| EL240426C00170000 | 2024-04-16 12:23PM EDT | 170.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 107 | 83.59% |
| EL240426C00172500 | 2024-04-12 1:28PM EDT | 172.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | 61 | 108 | 89.06% |
| EL240426C00175000 | 2024-04-03 10:31AM EDT | 175.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 94.34% |
| EL240426C00177500 | 2024-04-01 9:30AM EDT | 177.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 2 | 99.51% |
| EL240426C00180000 | 2024-04-09 1:00PM EDT | 180.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 104.54% |
| EL240426C00185000 | 2024-04-09 1:00PM EDT | 185.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 69.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00120000 | 2024-04-09 1:00PM EDT | 120.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 96.00% |
| EL240426P00125000 | 2024-04-19 10:46AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 5 | 68 | 25.00% |
| EL240426P00129000 | 2024-04-17 12:23PM EDT | 129.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 283 | 52.15% |
| EL240426P00130000 | 2024-04-19 2:20PM EDT | 130.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 20 | 139 | 46.97% |
| EL240426P00131000 | 2024-04-18 1:18PM EDT | 131.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 1 | 321 | 41.70% |
| EL240426P00132000 | 2024-04-19 9:35AM EDT | 132.00 | 0.22 | 0.05 | 0.20 | +0.02 | +10.00% | 1 | 185 | 41.50% |
| EL240426P00133000 | 2024-04-19 9:52AM EDT | 133.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 192 | 48.63% |
| EL240426P00134000 | 2024-04-19 1:28PM EDT | 134.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 19 | 338 | 37.79% |
| EL240426P00135000 | 2024-04-19 1:22PM EDT | 135.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 21 | 312 | 36.52% |
| EL240426P00136000 | 2024-04-19 1:52PM EDT | 136.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 3 | 367 | 36.28% |
| EL240426P00137000 | 2024-04-19 3:42PM EDT | 137.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 8 | 139 | 35.45% |
| EL240426P00138000 | 2024-04-19 2:39PM EDT | 138.00 | 0.61 | 0.50 | 0.65 | -0.32 | -34.41% | 7 | 281 | 35.16% |
| EL240426P00139000 | 2024-04-19 3:29PM EDT | 139.00 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 3 | 259 | 34.23% |
| EL240426P00140000 | 2024-04-19 3:37PM EDT | 140.00 | 1.05 | 0.85 | 1.00 | -0.15 | -12.50% | 14 | 219 | 33.59% |
| EL240426P00141000 | 2024-04-19 3:47PM EDT | 141.00 | 1.35 | 1.15 | 1.25 | -0.28 | -17.18% | 16 | 61 | 33.08% |
| EL240426P00142000 | 2024-04-19 3:42PM EDT | 142.00 | 1.65 | 1.40 | 1.60 | -0.15 | -8.33% | 29 | 121 | 33.25% |
| EL240426P00143000 | 2024-04-19 3:57PM EDT | 143.00 | 1.90 | 1.80 | 1.95 | -0.10 | -5.00% | 51 | 31 | 32.69% |
| EL240426P00144000 | 2024-04-19 3:56PM EDT | 144.00 | 2.30 | 2.25 | 2.40 | -0.32 | -12.21% | 33 | 162 | 32.64% |
| EL240426P00145000 | 2024-04-19 3:40PM EDT | 145.00 | 3.00 | 2.75 | 2.90 | -0.28 | -8.54% | 31 | 112 | 32.45% |
| EL240426P00146000 | 2024-04-19 3:56PM EDT | 146.00 | 3.37 | 3.30 | 3.50 | -0.19 | -5.34% | 10 | 43 | 32.76% |
| EL240426P00147000 | 2024-04-19 10:32AM EDT | 147.00 | 3.80 | 3.80 | 4.10 | -2.50 | -39.68% | 3 | 33 | 32.32% |
| EL240426P00148000 | 2024-04-19 10:27AM EDT | 148.00 | 4.98 | 4.50 | 4.80 | -7.80 | -61.03% | 29 | 28 | 32.50% |
| EL240426P00149000 | 2024-04-19 11:08AM EDT | 149.00 | 5.40 | 5.20 | 5.60 | -2.50 | -31.65% | 1 | 5 | 33.42% |
| EL240426P00150000 | 2024-04-15 1:57PM EDT | 150.00 | 12.30 | 6.00 | 6.40 | 0.00 | - | 2 | 92 | 33.79% |
| EL240426P00152500 | 2024-04-16 11:43AM EDT | 152.50 | 16.10 | 6.30 | 10.00 | 0.00 | - | 3 | 7 | 60.21% |
| EL240426P00155000 | 2024-04-01 3:16PM EDT | 155.00 | 6.40 | 10.00 | 12.80 | 0.00 | - | 4 | 3 | 73.78% |
| EL240426P00160000 | 2024-03-28 9:58AM EDT | 160.00 | 10.89 | 13.20 | 17.90 | 0.00 | - | 2 | 0 | 92.07% |
| EL240426P00170000 | 2024-03-08 11:13AM EDT | 170.00 | 21.98 | 23.60 | 27.60 | 0.00 | - | 1 | 0 | 115.58% |
| EL240426P00175000 | 2024-03-11 11:28AM EDT | 175.00 | 24.42 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 115.28% |
| EL240426P00180000 | 2024-03-26 12:54PM EDT | 180.00 | 40.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 57.03% |
| EL240426P00185000 | 2024-03-13 1:42PM EDT | 185.00 | 26.33 | 44.40 | 47.70 | 0.00 | - | - | 0 | 214.50% |
© 2024 Yahoo. All rights reserved.