Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,320.80 +17.53 (+0.33%) Dow
39,978.47 -25.12 (-0.06%) Nasdaq
16,814.45 +128.48 (+0.77%) Bitcoin USD
68,412.75 +1,814.20 (+2.72%) CMC Crypto 200
1,388.15 +33.73 (+2.49%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
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 | 17.20 | 19.50 | 0.00 | - | 1 | 1 | 105.08% |
| EL240524C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 12.00 | 11.80 | 14.60 | 0.00 | - | - | 1 | 77.25% |
| EL240524C00125000 | 2024-05-13 1:07PM EDT | 125.00 | 8.00 | 7.20 | 8.10 | 0.00 | - | 1 | 6 | 51.37% |
| EL240524C00127000 | 2024-05-13 10:21AM EDT | 127.00 | 7.50 | 4.80 | 7.00 | 0.00 | - | 2 | 2 | 60.94% |
| EL240524C00128000 | 2024-05-08 12:56PM EDT | 128.00 | 3.30 | 4.60 | 5.00 | 0.00 | - | - | 2 | 34.67% |
| EL240524C00129000 | 2024-05-16 3:15PM EDT | 129.00 | 10.32 | 3.80 | 4.10 | 0.00 | - | 10 | 15 | 31.89% |
| EL240524C00130000 | 2024-05-20 11:33AM EDT | 130.00 | 4.00 | 3.20 | 3.40 | -2.70 | -40.30% | 3 | 42 | 32.18% |
| EL240524C00131000 | 2024-05-20 12:21PM EDT | 131.00 | 2.93 | 2.45 | 2.60 | -1.77 | -37.66% | 4 | 17 | 29.52% |
| EL240524C00132000 | 2024-05-20 11:53AM EDT | 132.00 | 2.75 | 1.90 | 2.05 | -1.45 | -34.52% | 12 | 30 | 29.86% |
| EL240524C00133000 | 2024-05-20 12:58PM EDT | 133.00 | 1.50 | 1.50 | 1.60 | -2.00 | -57.14% | 20 | 23 | 30.42% |
| EL240524C00134000 | 2024-05-20 11:51AM EDT | 134.00 | 1.60 | 1.10 | 1.20 | -0.90 | -36.00% | 13 | 27 | 30.45% |
| EL240524C00135000 | 2024-05-20 11:37AM EDT | 135.00 | 1.07 | 0.80 | 0.85 | -0.88 | -45.13% | 2 | 68 | 29.93% |
| EL240524C00136000 | 2024-05-20 12:53PM EDT | 136.00 | 0.60 | 0.55 | 0.65 | -0.91 | -60.26% | 16 | 122 | 31.01% |
| EL240524C00137000 | 2024-05-20 12:05PM EDT | 137.00 | 0.63 | 0.40 | 0.45 | -0.97 | -60.62% | 51 | 54 | 30.86% |
| EL240524C00138000 | 2024-05-20 10:35AM EDT | 138.00 | 0.35 | 0.25 | 0.35 | -0.55 | -61.11% | 40 | 90 | 32.18% |
| EL240524C00139000 | 2024-05-17 3:27PM EDT | 139.00 | 0.27 | 0.20 | 0.30 | -0.38 | -58.46% | 7 | 30 | 34.38% |
| EL240524C00140000 | 2024-05-20 12:14PM EDT | 140.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 17 | 196 | 34.08% |
| EL240524C00141000 | 2024-05-20 11:58AM EDT | 141.00 | 0.19 | 0.10 | 0.20 | -0.19 | -50.00% | 21 | 78 | 37.31% |
| EL240524C00142000 | 2024-05-17 3:49PM EDT | 142.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 3 | 7 | 40.43% |
| EL240524C00143000 | 2024-05-17 12:52PM EDT | 143.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 9 | 43.56% |
| EL240524C00144000 | 2024-05-16 11:01AM EDT | 144.00 | 0.59 | 0.05 | 0.25 | 0.00 | - | - | 1 | 48.93% |
| EL240524C00145000 | 2024-05-20 9:37AM EDT | 145.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 1 | 60 | 51.95% |
| EL240524C00146000 | 2024-05-16 11:18AM EDT | 146.00 | 0.41 | 0.05 | 0.10 | 0.00 | - | 2 | 47 | 45.80% |
| EL240524C00147000 | 2024-05-16 3:10PM EDT | 147.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 2 | 52.15% |
| EL240524C00149000 | 2024-05-14 10:28AM EDT | 149.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 5 | 57.42% |
| EL240524C00150000 | 2024-05-17 10:01AM EDT | 150.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 55.86% |
| EL240524C00155000 | 2024-05-20 11:58AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 164 | 10 | 72.46% |
| EL240524C00160000 | 2024-05-20 11:44AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 72 | 11 | 65.63% |
| EL240524C00165000 | 2024-05-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 31 | 75.00% |
| EL240524C00170000 | 2024-05-07 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 102.93% |
| EL240524C00175000 | 2024-05-06 3:26PM EDT | 175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 99.61% |
| EL240524C00180000 | 2024-05-14 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 122.27% |
| EL240524C00185000 | 2024-04-15 2:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.05% |
| EL240524C00190000 | 2024-04-23 11:05AM EDT | 190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 3 | 139.84% |
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 | 0.15 | 0.00 | - | 38 | 10 | 92.77% |
| EL240524P00107000 | 2024-05-20 9:56AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 59 | 7 | 86.33% |
| EL240524P00108000 | 2024-05-20 10:29AM EDT | 108.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 160 | 50 | 78.13% |
| EL240524P00109000 | 2024-05-20 11:08AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 75.00% |
| EL240524P00110000 | 2024-04-12 10:00AM EDT | 110.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.05% |
| EL240524P00115000 | 2024-05-13 2:00PM EDT | 115.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 65 | 67.97% |
| EL240524P00118000 | 2024-05-17 3:56PM EDT | 118.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 49 | 59.28% |
| EL240524P00119000 | 2024-05-15 2:46PM EDT | 119.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 75 | 77 | 55.76% |
| EL240524P00120000 | 2024-05-16 2:58PM EDT | 120.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 87 | 52.15% |
| EL240524P00121000 | 2024-05-10 3:15PM EDT | 121.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 54.98% |
| EL240524P00122000 | 2024-05-15 9:32AM EDT | 122.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 51.17% |
| EL240524P00123000 | 2024-05-20 9:53AM EDT | 123.00 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 9 | 0 | 47.27% |
| EL240524P00124000 | 2024-05-15 2:46PM EDT | 124.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 75 | 117 | 39.06% |
| EL240524P00125000 | 2024-05-20 11:57AM EDT | 125.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 14 | 56 | 33.01% |
| EL240524P00126000 | 2024-05-20 11:10AM EDT | 126.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 83 | 12 | 31.64% |
| EL240524P00127000 | 2024-05-17 3:54PM EDT | 127.00 | 0.19 | 0.20 | 0.30 | +0.04 | +26.67% | 1 | 39 | 31.20% |
| EL240524P00128000 | 2024-05-20 12:39PM EDT | 128.00 | 0.30 | 0.35 | 0.40 | +0.08 | +36.36% | 164 | 35 | 29.79% |
| EL240524P00129000 | 2024-05-20 10:32AM EDT | 129.00 | 0.45 | 0.50 | 0.55 | +0.20 | +80.00% | 79 | 23 | 28.66% |
| EL240524P00130000 | 2024-05-20 12:21PM EDT | 130.00 | 0.68 | 0.75 | 0.90 | +0.24 | +54.55% | 80 | 210 | 30.35% |
| EL240524P00131000 | 2024-05-20 12:17PM EDT | 131.00 | 0.87 | 1.05 | 1.10 | +0.36 | +70.59% | 37 | 46 | 27.81% |
| EL240524P00132000 | 2024-05-20 12:58PM EDT | 132.00 | 1.50 | 1.40 | 1.50 | +0.70 | +107.69% | 49 | 71 | 27.42% |
| EL240524P00133000 | 2024-05-20 12:59PM EDT | 133.00 | 2.10 | 1.90 | 2.05 | +1.00 | +125.00% | 53 | 46 | 27.98% |
| EL240524P00134000 | 2024-05-20 11:49AM EDT | 134.00 | 1.99 | 2.65 | 2.75 | +0.44 | +28.39% | 4 | 76 | 29.59% |
| EL240524P00135000 | 2024-05-20 12:59PM EDT | 135.00 | 3.44 | 3.20 | 3.50 | +1.39 | +109.45% | 9 | 126 | 30.88% |
| EL240524P00136000 | 2024-05-20 11:30AM EDT | 136.00 | 3.43 | 4.00 | 4.20 | +0.98 | +40.00% | 6 | 50 | 29.93% |
| EL240524P00137000 | 2024-05-20 10:00AM EDT | 137.00 | 4.70 | 4.80 | 5.10 | +1.95 | +70.91% | 7 | 59 | 32.13% |
| EL240524P00138000 | 2024-05-20 11:29AM EDT | 138.00 | 5.14 | 5.70 | 6.00 | +1.32 | +34.55% | 5 | 21 | 33.59% |
| EL240524P00139000 | 2024-05-20 9:59AM EDT | 139.00 | 6.21 | 6.50 | 7.10 | +1.55 | +33.26% | 1 | 15 | 40.23% |
| EL240524P00140000 | 2024-05-20 9:57AM EDT | 140.00 | 7.24 | 7.40 | 8.40 | +1.78 | +32.60% | 1 | 18 | 51.86% |
| EL240524P00141000 | 2024-05-08 2:46PM EDT | 141.00 | 12.45 | 7.50 | 9.50 | 0.00 | - | - | 12 | 58.35% |
| EL240524P00143000 | 2024-05-08 2:48PM EDT | 143.00 | 14.58 | 9.00 | 11.20 | 0.00 | - | - | 12 | 58.06% |
| EL240524P00145000 | 2024-05-09 1:35PM EDT | 145.00 | 13.68 | 11.10 | 13.40 | 0.00 | - | 1 | 5 | 71.05% |
| EL240524P00146000 | 2024-05-07 2:29PM EDT | 146.00 | 16.94 | 12.60 | 15.30 | 0.00 | - | - | 1 | 59.47% |
| EL240524P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 16.32 | 15.60 | 18.50 | 0.00 | - | 5 | 0 | 91.26% |
| 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 | 30.60 | 33.20 | 0.00 | - | 11 | 0 | 123.83% |
| EL240524P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 37.60 | 35.80 | 38.50 | 0.00 | - | 42 | 0 | 149.46% |
| 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 | 45.60 | 48.40 | 0.00 | - | 11 | 0 | 169.48% |
© 2024 Yahoo. All rights reserved.