Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,999.70 +3,773.77 (+5.61%) CMC Crypto 200
1,530.52 +41.98 (+2.82%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00115000 | 2024-05-08 9:48AM EDT | 115.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EL240524C00127000 | 2024-05-13 10:21AM EDT | 127.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL240524C00128000 | 2024-05-08 12:56PM EDT | 128.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EL240524C00129000 | 2024-05-16 3:15PM EDT | 129.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| EL240524C00130000 | 2024-05-20 3:59PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| EL240524C00131000 | 2024-05-20 3:05PM EDT | 131.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| EL240524C00132000 | 2024-05-20 3:27PM EDT | 132.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 1.56% |
| EL240524C00133000 | 2024-05-20 3:41PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 3.13% |
| EL240524C00134000 | 2024-05-20 3:38PM EDT | 134.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 6.25% |
| EL240524C00135000 | 2024-05-20 3:57PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 118 | 6.25% |
| EL240524C00136000 | 2024-05-20 3:45PM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 131 | 6.25% |
| EL240524C00137000 | 2024-05-20 3:52PM EDT | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 69 | 12.50% |
| EL240524C00138000 | 2024-05-20 3:22PM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 12.50% |
| EL240524C00139000 | 2024-05-20 1:18PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| EL240524C00140000 | 2024-05-20 12:14PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 194 | 12.50% |
| EL240524C00141000 | 2024-05-20 11:58AM EDT | 141.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 95 | 12.50% |
| EL240524C00142000 | 2024-05-17 3:49PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| EL240524C00143000 | 2024-05-17 12:52PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| EL240524C00144000 | 2024-05-16 11:01AM EDT | 144.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240524C00145000 | 2024-05-20 9:37AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| EL240524C00146000 | 2024-05-16 11:18AM EDT | 146.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| EL240524C00147000 | 2024-05-16 3:10PM EDT | 147.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EL240524C00149000 | 2024-05-14 10:28AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| EL240524C00150000 | 2024-05-20 1:05PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| EL240524C00155000 | 2024-05-20 11:58AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 169 | 25.00% |
| EL240524C00160000 | 2024-05-20 11:44AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 79 | 50.00% |
| EL240524C00165000 | 2024-05-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 50.00% |
| EL240524C00170000 | 2024-05-07 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| EL240524C00175000 | 2024-05-06 3:26PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| EL240524C00180000 | 2024-05-14 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EL240524C00185000 | 2024-04-15 2:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.71% |
| EL240524C00190000 | 2024-04-23 11:05AM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00105000 | 2024-05-20 9:43AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 50.00% |
| EL240524P00107000 | 2024-05-20 9:56AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 66 | 50.00% |
| EL240524P00108000 | 2024-05-20 10:29AM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 210 | 50.00% |
| EL240524P00109000 | 2024-05-20 3:05PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 50.00% |
| EL240524P00110000 | 2024-05-20 3:05PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| EL240524P00115000 | 2024-05-13 2:00PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| EL240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| EL240524P00119000 | 2024-05-15 2:46PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 77 | 25.00% |
| EL240524P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| EL240524P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EL240524P00122000 | 2024-05-15 9:32AM EDT | 122.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| EL240524P00123000 | 2024-05-20 3:06PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 12.50% |
| EL240524P00124000 | 2024-05-20 3:50PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 12.50% |
| EL240524P00125000 | 2024-05-20 1:05PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 12.50% |
| EL240524P00126000 | 2024-05-20 3:50PM EDT | 126.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 86 | 70 | 12.50% |
| EL240524P00127000 | 2024-05-20 3:35PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 6.25% |
| EL240524P00128000 | 2024-05-20 3:45PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 181 | 204 | 6.25% |
| EL240524P00129000 | 2024-05-20 2:02PM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 78 | 3.13% |
| EL240524P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 92 | 283 | 3.13% |
| EL240524P00131000 | 2024-05-20 3:59PM EDT | 131.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 90 | 0.39% |
| EL240524P00132000 | 2024-05-20 3:24PM EDT | 132.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 78 | 122 | 0.00% |
| EL240524P00133000 | 2024-05-20 2:08PM EDT | 133.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 96 | 121 | 0.00% |
| EL240524P00134000 | 2024-05-20 2:06PM EDT | 134.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| EL240524P00135000 | 2024-05-20 3:38PM EDT | 135.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 47 | 157 | 0.00% |
| EL240524P00136000 | 2024-05-20 11:30AM EDT | 136.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| EL240524P00137000 | 2024-05-20 10:00AM EDT | 137.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| EL240524P00138000 | 2024-05-20 11:29AM EDT | 138.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| EL240524P00139000 | 2024-05-20 9:59AM EDT | 139.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| EL240524P00140000 | 2024-05-20 9:57AM EDT | 140.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| EL240524P00141000 | 2024-05-08 2:46PM EDT | 141.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| EL240524P00143000 | 2024-05-08 2:48PM EDT | 143.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 145.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00146000 | 2024-05-07 2:29PM EDT | 146.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240524P00160000 | 2024-04-17 9:47AM EDT | 160.00 | 22.00 | 23.40 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| EL240524P00165000 | 2024-05-01 1:58PM EDT | 165.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| EL240524P00175000 | 2024-04-18 11:18AM EDT | 175.00 | 32.94 | 38.90 | 42.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL240524P00180000 | 2024-05-01 3:29PM EDT | 180.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.