NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 12:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 5/1/2024 5:36 PM | 115 | 12.30 | 15.60 | 18.00 | 0.00 | 0.00% | - | 5 | 213.48% |
| EL240510C00120000 | 5/1/2024 5:58 PM | 120 | 10.40 | 10.50 | 13.30 | 0.00 | 0.00% | - | 1 | 184.38% |
| EL240510C00124000 | 5/8/2024 2:47 PM | 124 | 3.80 | 6.40 | 9.50 | 0.00 | 0.00% | 4 | 6 | 151.95% |
| EL240510C00125000 | 5/8/2024 2:42 PM | 125 | 2.70 | 6.00 | 8.00 | 0.00 | 0.00% | 4 | 41 | 113.48% |
| EL240510C00126000 | 5/8/2024 2:24 PM | 126 | 2.45 | 4.80 | 7.40 | 0.00 | 0.00% | 2 | 16 | 123.83% |
| EL240510C00127000 | 5/9/2024 2:22 PM | 127 | 4.20 | 4.80 | 5.90 | 0.00 | 0.00% | 1 | 41 | 86.82% |
| EL240510C00128000 | 5/9/2024 2:46 PM | 128 | 3.40 | 3.60 | 5.90 | 0.00 | 0.00% | 5 | 37 | 67.97% |
| EL240510C00129000 | 5/10/2024 1:58 PM | 129 | 3.23 | 1.95 | 3.60 | 0.43 | 15.36% | 10 | 103 | 49.22% |
| EL240510C00130000 | 5/10/2024 1:49 PM | 130 | 1.90 | 1.80 | 2.45 | 0.00 | 0.00% | 2 | 76 | 30.27% |
| EL240510C00131000 | 5/10/2024 3:12 PM | 131 | 1.70 | 1.15 | 1.60 | 0.55 | 47.83% | 4 | 125 | 28.22% |
| EL240510C00132000 | 5/10/2024 1:44 PM | 132 | 0.40 | 0.40 | 0.55 | -0.30 | -42.86% | 7 | 85 | 13.58% |
| EL240510C00133000 | 5/10/2024 3:14 PM | 133 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 8 | 154 | 16.80% |
| EL240510C00134000 | 5/10/2024 3:46 PM | 134 | 0.03 | 0.00 | 0.10 | -0.17 | -70.83% | 3 | 30 | 21.68% |
| EL240510C00135000 | 5/9/2024 3:04 PM | 135 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 224 | 25.39% |
| EL240510C00136000 | 5/10/2024 2:48 PM | 136 | 0.11 | 0.00 | 0.10 | 0.06 | 120.00% | 11 | 58 | 37.89% |
| EL240510C00137000 | 5/9/2024 4:05 PM | 137 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 73 | 50.00% |
| EL240510C00138000 | 5/10/2024 1:42 PM | 138 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 10 | 94 | 57.62% |
| EL240510C00139000 | 5/10/2024 1:59 PM | 139 | 0.12 | 0.00 | 0.30 | 0.02 | 20.00% | 1 | 101 | 64.84% |
| EL240510C00140000 | 5/10/2024 1:38 PM | 140 | 0.28 | 0.00 | 0.05 | 0.23 | 460.00% | 1 | 284 | 51.56% |
| EL240510C00141000 | 5/7/2024 5:58 PM | 141 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 21 | 34 | 107.81% |
| EL240510C00142000 | 5/9/2024 1:47 PM | 142 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 101 | 62.50% |
| EL240510C00143000 | 5/9/2024 7:32 PM | 143 | 0.06 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 59 | 157.42% |
| EL240510C00144000 | 5/7/2024 1:33 PM | 144 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 81 | 73.44% |
| EL240510C00145000 | 5/8/2024 3:57 PM | 145 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 92 | 97.27% |
| EL240510C00146000 | 5/8/2024 7:08 PM | 146 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 139 | 83.59% |
| EL240510C00147000 | 5/8/2024 3:30 PM | 147 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 665 | 1,122 | 88.28% |
| EL240510C00148000 | 5/8/2024 3:23 PM | 148 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 83 | 92.97% |
| EL240510C00149000 | 5/2/2024 5:40 PM | 149 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 9 | 97.66% |
| EL240510C00150000 | 5/7/2024 6:51 PM | 150 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 156 | 253 | 125.78% |
| EL240510C00152500 | 5/7/2024 4:19 PM | 152.5 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 275 | 125.00% |
| EL240510C00155000 | 5/7/2024 2:51 PM | 155 | 0.08 | 0.00 | 0.10 | 0.03 | 150.00% | 1 | 91 | 137.50% |
| EL240510C00157500 | 5/1/2024 5:01 PM | 157.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 168 | 149.22% |
| EL240510C00160000 | 5/8/2024 6:27 PM | 160 | 0.56 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 268 | 160.16% |
| EL240510C00162500 | 4/30/2024 7:57 PM | 162.5 | 2.09 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 45 | 157.81% |
| EL240510C00165000 | 5/8/2024 6:27 PM | 165 | 0.53 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 167.19% |
| EL240510C00167500 | 5/1/2024 4:19 PM | 167.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 245.70% |
| EL240510C00170000 | 5/1/2024 6:51 PM | 170 | 0.50 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 33 | 347.85% |
| EL240510C00172500 | 5/1/2024 1:35 PM | 172.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 20 | 290.23% |
| EL240510C00175000 | 5/1/2024 6:44 PM | 175 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 6 | 24 | 376.37% |
| EL240510C00177500 | 5/1/2024 1:55 PM | 177.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 314.84% |
| EL240510C00180000 | 4/30/2024 7:59 PM | 180 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 225.00% |
| EL240510C00185000 | 4/23/2024 3:01 PM | 185 | 0.50 | 0.00 | 2.10 | 0.00 | 0.00% | - | 649 | 429.69% |
| EL240510C00190000 | 4/30/2024 7:04 PM | 190 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 259.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00095000 | 4/30/2024 7:55 PM | 95 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | - | 1 | 393.75% |
| EL240510P00100000 | 4/30/2024 7:09 PM | 100 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 404.30% |
| EL240510P00108000 | 5/8/2024 1:49 PM | 108 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | - | 4 | 264.84% |
| EL240510P00109000 | 5/8/2024 2:18 PM | 109 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 60 | 153.13% |
| EL240510P00110000 | 5/8/2024 2:37 PM | 110 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 52 | 51 | 160.94% |
| EL240510P00111000 | 5/9/2024 1:34 PM | 111 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 200 | 153.91% |
| EL240510P00112000 | 5/9/2024 1:42 PM | 112 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 152 | 134.38% |
| EL240510P00113000 | 5/9/2024 1:46 PM | 113 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 139 | 206 | 139.84% |
| EL240510P00114000 | 5/9/2024 1:46 PM | 114 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 401 | 403 | 132.81% |
| EL240510P00115000 | 5/9/2024 1:47 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 285 | 301 | 126.56% |
| EL240510P00117000 | 5/1/2024 6:12 PM | 117 | 0.17 | 0.00 | 1.35 | 0.00 | 0.00% | - | 0 | 192.58% |
| EL240510P00118000 | 5/7/2024 2:28 PM | 118 | 0.16 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 211.23% |
| EL240510P00119000 | 5/1/2024 4:40 PM | 119 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 200.49% |
| EL240510P00120000 | 5/8/2024 6:21 PM | 120 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 461 | 83.59% |
| EL240510P00121000 | 5/6/2024 5:10 PM | 121 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 37 | 122.27% |
| EL240510P00122000 | 5/8/2024 2:31 PM | 122 | 0.15 | 0.00 | 2.05 | 0.00 | 0.00% | 19 | 21 | 165.04% |
| EL240510P00123000 | 5/10/2024 1:34 PM | 123 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 1 | 156 | 89.06% |
| EL240510P00124000 | 5/8/2024 5:12 PM | 124 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 102 | 81.25% |
| EL240510P00125000 | 5/9/2024 2:54 PM | 125 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 167 | 58.59% |
| EL240510P00126000 | 5/10/2024 1:48 PM | 126 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 65 | 174 | 65.23% |
| EL240510P00127000 | 5/10/2024 1:48 PM | 127 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 98 | 44.92% |
| EL240510P00128000 | 5/10/2024 2:02 PM | 128 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 151 | 43.95% |
| EL240510P00129000 | 5/10/2024 1:51 PM | 129 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 1 | 159 | 35.74% |
| EL240510P00130000 | 5/10/2024 3:46 PM | 130 | 0.05 | 0.00 | 0.10 | -0.31 | -70.45% | 53 | 290 | 27.44% |
| EL240510P00131000 | 5/10/2024 3:28 PM | 131 | 0.14 | 0.05 | 0.15 | -0.41 | -74.55% | 24 | 115 | 21.29% |
| EL240510P00132000 | 5/10/2024 3:46 PM | 132 | 0.40 | 0.30 | 0.45 | -1.10 | -59.46% | 11 | 141 | 21.49% |
| EL240510P00133000 | 5/10/2024 2:27 PM | 133 | 1.15 | 0.85 | 1.05 | -1.28 | -52.67% | 1 | 65 | 23.34% |
| EL240510P00134000 | 5/10/2024 3:19 PM | 134 | 1.99 | 1.60 | 2.85 | -3.48 | -63.62% | 5 | 48 | 67.82% |
| EL240510P00135000 | 5/9/2024 4:06 PM | 135 | 3.70 | 2.70 | 4.70 | 0.00 | 0.00% | 3 | 38 | 74.71% |
| EL240510P00136000 | 5/10/2024 3:45 PM | 136 | 4.00 | 3.50 | 4.60 | -1.50 | -27.27% | 11 | 116 | 55.57% |
| EL240510P00137000 | 5/9/2024 3:07 PM | 137 | 5.43 | 4.00 | 5.90 | 0.00 | 0.00% | 3 | 69 | 58.40% |
| EL240510P00138000 | 5/9/2024 2:37 PM | 138 | 7.25 | 4.70 | 7.30 | 0.00 | 0.00% | 1 | 49 | 70.12% |
| EL240510P00139000 | 5/3/2024 4:24 PM | 139 | 6.55 | 6.20 | 8.70 | 0.00 | 0.00% | 3 | 13 | 105.47% |
| EL240510P00140000 | 5/1/2024 5:59 PM | 140 | 8.40 | 7.20 | 9.70 | -1.98 | -19.08% | 1 | 31 | 114.65% |
| EL240510P00141000 | 5/3/2024 4:23 PM | 141 | 8.55 | 7.70 | 10.50 | 0.00 | 0.00% | 2 | 30 | 101.56% |
| EL240510P00142000 | 4/29/2024 2:24 PM | 142 | 4.90 | 9.30 | 11.70 | 0.00 | 0.00% | 5 | 12 | 135.25% |
| EL240510P00143000 | 5/8/2024 2:26 PM | 143 | 15.35 | 9.90 | 12.60 | 0.00 | 0.00% | 1 | 1 | 127.93% |
| EL240510P00144000 | 5/3/2024 4:06 PM | 144 | 12.09 | 10.80 | 13.00 | 0.00 | 0.00% | 2 | 1 | 105.86% |
| EL240510P00145000 | 5/3/2024 4:06 PM | 145 | 13.11 | 11.70 | 14.70 | 0.00 | 0.00% | 3 | 5 | 139.75% |
| EL240510P00146000 | 5/8/2024 2:25 PM | 146 | 18.32 | 12.80 | 15.50 | 0.00 | 0.00% | 1 | 0 | 143.16% |
| EL240510P00147000 | 5/1/2024 2:50 PM | 147 | 14.40 | 13.60 | 16.50 | 0.00 | 0.00% | 5 | 0 | 141.41% |
| EL240510P00148000 | 5/8/2024 2:26 PM | 148 | 20.34 | 14.70 | 17.70 | 0.00 | 0.00% | 1 | 2 | 161.52% |
| EL240510P00149000 | 5/6/2024 3:56 PM | 149 | 17.92 | 15.50 | 18.70 | 0.00 | 0.00% | 1 | 1 | 159.67% |
| EL240510P00150000 | 5/1/2024 5:59 PM | 150 | 20.23 | 16.60 | 19.30 | 0.00 | 0.00% | 5 | 2 | 150.20% |
| EL240510P00152500 | 5/6/2024 2:49 PM | 152.5 | 22.21 | 19.10 | 22.20 | 0.00 | 0.00% | 4 | 7 | 187.50% |
| EL240510P00155000 | 5/8/2024 7:23 PM | 155 | 25.60 | 21.70 | 24.60 | 0.00 | 0.00% | 3 | 1 | 203.32% |
| EL240510P00157500 | 5/1/2024 7:30 PM | 157.5 | 29.10 | 23.70 | 27.20 | 0.00 | 0.00% | 82 | 1 | 194.34% |
| EL240510P00160000 | 4/30/2024 1:46 PM | 160 | 15.50 | 26.90 | 29.70 | 0.00 | 0.00% | 1 | 0 | 249.02% |
| EL240510P00180000 | 4/9/2024 3:04 PM | 180 | 33.00 | 46.40 | 50.90 | 0.00 | 0.00% | - | 0 | 395.51% |
Related Tickers
ELF e.l.f. Beauty, Inc.
162.97
-4.38%
KVUE Kenvue Inc.
20.45
-0.44%
COTY Coty Inc.
11.22
+0.31%
CLX The Clorox Company
142.96
+0.99%
UL Unilever PLC
53.56
+0.25%
PG The Procter & Gamble Company
166.50
+0.28%
CL Colgate-Palmolive Company
94.66
+0.62%
OR.PA L'Oréal S.A.
453.45
-0.09%
KMB Kimberly-Clark Corporation
136.91
+0.18%
HIMS Hims & Hers Health, Inc.
12.41
-3.95%