NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 2:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524C00115000 | 5/8/2024 1:48 PM | 115 | 12.60 | 16.20 | 18.90 | 0.00 | 0.00% | 1 | 1 | 99.02% |
| EL240524C00120000 | 5/1/2024 5:59 PM | 120 | 12.00 | 11.80 | 14.20 | 0.00 | 0.00% | - | 1 | 88.23% |
| EL240524C00125000 | 5/13/2024 5:07 PM | 125 | 8.00 | 6.60 | 8.00 | 0.00 | 0.00% | 1 | 6 | 62.31% |
| EL240524C00127000 | 5/13/2024 2:21 PM | 127 | 7.50 | 5.20 | 6.20 | 0.00 | 0.00% | 2 | 2 | 55.27% |
| EL240524C00128000 | 5/8/2024 4:56 PM | 128 | 3.30 | 4.40 | 4.70 | 0.00 | 0.00% | - | 2 | 39.80% |
| EL240524C00129000 | 5/16/2024 7:15 PM | 129 | 10.32 | 3.60 | 3.80 | 0.00 | 0.00% | 10 | 15 | 35.99% |
| EL240524C00130000 | 5/20/2024 3:33 PM | 130 | 4.00 | 2.90 | 3.10 | -2.70 | -40.30% | 3 | 42 | 35.08% |
| EL240524C00131000 | 5/20/2024 4:21 PM | 131 | 2.93 | 2.25 | 2.40 | -1.77 | -37.66% | 4 | 17 | 33.11% |
| EL240524C00132000 | 5/20/2024 5:36 PM | 132 | 1.90 | 1.70 | 1.85 | -2.30 | -54.76% | 34 | 30 | 32.42% |
| EL240524C00133000 | 5/20/2024 4:58 PM | 133 | 1.50 | 1.30 | 1.40 | -2.00 | -57.14% | 20 | 23 | 32.08% |
| EL240524C00134000 | 5/20/2024 3:51 PM | 134 | 1.60 | 0.90 | 1.05 | -0.90 | -36.00% | 13 | 27 | 32.13% |
| EL240524C00135000 | 5/20/2024 4:58 PM | 135 | 0.80 | 0.65 | 0.75 | -1.15 | -58.97% | 3 | 68 | 31.74% |
| EL240524C00136000 | 5/20/2024 5:14 PM | 136 | 0.60 | 0.45 | 0.55 | -0.91 | -60.26% | 17 | 122 | 32.13% |
| EL240524C00137000 | 5/20/2024 4:05 PM | 137 | 0.63 | 0.30 | 0.40 | -0.97 | -60.62% | 51 | 54 | 32.62% |
| EL240524C00138000 | 5/20/2024 2:35 PM | 138 | 0.35 | 0.20 | 0.30 | -0.55 | -61.11% | 40 | 90 | 33.45% |
| EL240524C00139000 | 5/20/2024 5:18 PM | 139 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 8 | 30 | 35.25% |
| EL240524C00140000 | 5/20/2024 4:14 PM | 140 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 17 | 196 | 36.52% |
| EL240524C00141000 | 5/20/2024 3:58 PM | 141 | 0.19 | 0.05 | 0.20 | -0.19 | -50.00% | 21 | 78 | 39.75% |
| EL240524C00142000 | 5/17/2024 7:49 PM | 142 | 0.29 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 7 | 42.87% |
| EL240524C00143000 | 5/17/2024 4:52 PM | 143 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 9 | 45.90% |
| EL240524C00144000 | 5/16/2024 3:01 PM | 144 | 0.59 | 0.05 | 0.25 | 0.00 | 0.00% | - | 1 | 51.37% |
| EL240524C00145000 | 5/20/2024 1:37 PM | 145 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 1 | 60 | 54.30% |
| EL240524C00146000 | 5/16/2024 3:18 PM | 146 | 0.41 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 47 | 47.85% |
| EL240524C00147000 | 5/16/2024 7:10 PM | 147 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | - | 2 | 54.30% |
| EL240524C00149000 | 5/14/2024 2:28 PM | 149 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | - | 5 | 59.57% |
| EL240524C00150000 | 5/20/2024 5:05 PM | 150 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 1 | 30 | 55.27% |
| EL240524C00155000 | 5/20/2024 3:58 PM | 155 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 164 | 10 | 74.61% |
| EL240524C00160000 | 5/20/2024 3:44 PM | 160 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 72 | 11 | 67.19% |
| EL240524C00165000 | 5/20/2024 1:36 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 31 | 76.56% |
| EL240524C00170000 | 5/7/2024 2:54 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 14 | 104.88% |
| EL240524C00175000 | 5/6/2024 7:26 PM | 175 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 13 | 101.56% |
| EL240524C00180000 | 5/14/2024 4:57 PM | 180 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 124.02% |
| EL240524C00185000 | 4/15/2024 6:32 PM | 185 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 158.11% |
| EL240524C00190000 | 4/23/2024 3:05 PM | 190 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 141.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240524P00105000 | 5/20/2024 1:43 PM | 105 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 38 | 10 | 91.02% |
| EL240524P00107000 | 5/20/2024 1:56 PM | 107 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 59 | 7 | 84.38% |
| EL240524P00108000 | 5/20/2024 2:29 PM | 108 | 0.06 | 0.00 | 0.30 | 0.01 | 20.00% | 160 | 50 | 90.63% |
| EL240524P00109000 | 5/20/2024 3:08 PM | 109 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 20 | 77.73% |
| EL240524P00110000 | 4/12/2024 2:00 PM | 110 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 99.80% |
| EL240524P00115000 | 5/13/2024 6:00 PM | 115 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 65 | 65.82% |
| EL240524P00118000 | 5/17/2024 7:56 PM | 118 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 49 | 57.13% |
| EL240524P00119000 | 5/15/2024 6:46 PM | 119 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 75 | 77 | 53.52% |
| EL240524P00120000 | 5/16/2024 6:58 PM | 120 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 87 | 50.00% |
| EL240524P00121000 | 5/10/2024 7:15 PM | 121 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | - | 1 | 52.64% |
| EL240524P00122000 | 5/15/2024 1:32 PM | 122 | 0.16 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 6 | 48.68% |
| EL240524P00123000 | 5/20/2024 1:53 PM | 123 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 9 | 0 | 44.73% |
| EL240524P00124000 | 5/15/2024 6:46 PM | 124 | 0.19 | 0.05 | 0.20 | 0.00 | 0.00% | 75 | 117 | 36.72% |
| EL240524P00125000 | 5/20/2024 5:05 PM | 125 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 15 | 56 | 32.91% |
| EL240524P00126000 | 5/20/2024 3:10 PM | 126 | 0.20 | 0.15 | 0.25 | 0.10 | 100.00% | 83 | 12 | 30.96% |
| EL240524P00127000 | 5/20/2024 5:23 PM | 127 | 0.29 | 0.25 | 0.35 | 0.14 | 93.33% | 7 | 39 | 29.88% |
| EL240524P00128000 | 5/20/2024 5:27 PM | 128 | 0.40 | 0.40 | 0.50 | 0.18 | 81.82% | 167 | 35 | 29.15% |
| EL240524P00129000 | 5/20/2024 5:39 PM | 129 | 0.57 | 0.55 | 0.65 | 0.32 | 128.00% | 98 | 23 | 27.32% |
| EL240524P00130000 | 5/20/2024 5:50 PM | 130 | 0.89 | 0.85 | 1.00 | 0.45 | 102.27% | 81 | 210 | 28.13% |
| EL240524P00131000 | 5/20/2024 5:34 PM | 131 | 1.20 | 1.15 | 1.30 | 0.69 | 135.29% | 40 | 46 | 26.51% |
| EL240524P00132000 | 5/20/2024 5:20 PM | 132 | 1.55 | 1.60 | 1.75 | 0.75 | 93.75% | 57 | 71 | 25.93% |
| EL240524P00133000 | 5/20/2024 5:53 PM | 133 | 2.30 | 2.15 | 2.30 | 1.20 | 109.09% | 88 | 46 | 25.32% |
| EL240524P00134000 | 5/20/2024 3:49 PM | 134 | 1.99 | 2.80 | 2.95 | 0.44 | 28.39% | 4 | 76 | 24.71% |
| EL240524P00135000 | 5/20/2024 5:38 PM | 135 | 3.53 | 3.50 | 3.70 | 1.48 | 72.20% | 25 | 126 | 24.27% |
| EL240524P00136000 | 5/20/2024 3:30 PM | 136 | 3.43 | 3.80 | 4.60 | 0.98 | 40.00% | 6 | 50 | 25.88% |
| EL240524P00137000 | 5/20/2024 2:00 PM | 137 | 4.70 | 4.50 | 5.60 | 1.95 | 70.91% | 7 | 59 | 29.74% |
| EL240524P00138000 | 5/20/2024 3:29 PM | 138 | 5.14 | 5.90 | 7.00 | 1.32 | 34.55% | 5 | 21 | 44.29% |
| EL240524P00139000 | 5/20/2024 1:59 PM | 139 | 6.21 | 6.90 | 7.80 | 1.55 | 33.26% | 1 | 15 | 43.16% |
| EL240524P00140000 | 5/20/2024 1:57 PM | 140 | 7.24 | 7.60 | 10.00 | 1.78 | 32.60% | 1 | 18 | 74.76% |
| EL240524P00141000 | 5/8/2024 6:46 PM | 141 | 12.45 | 8.00 | 9.90 | 0.00 | 0.00% | - | 12 | 53.56% |
| EL240524P00143000 | 5/8/2024 6:48 PM | 143 | 14.58 | 9.70 | 12.00 | 0.00 | 0.00% | - | 12 | 63.82% |
| EL240524P00145000 | 5/9/2024 5:35 PM | 145 | 13.68 | 11.10 | 14.50 | 0.00 | 0.00% | 1 | 5 | 84.57% |
| EL240524P00146000 | 5/7/2024 6:29 PM | 146 | 16.94 | 12.60 | 15.30 | 0.00 | 0.00% | - | 1 | 83.11% |
| EL240524P00150000 | 5/2/2024 5:49 PM | 150 | 16.32 | 16.40 | 18.50 | 0.00 | 0.00% | 5 | 0 | 65.63% |
| EL240524P00160000 | 4/17/2024 1:47 PM | 160 | 22.00 | 23.40 | 27.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| EL240524P00165000 | 5/1/2024 5:58 PM | 165 | 35.40 | 31.80 | 34.10 | 0.00 | 0.00% | 11 | 0 | 134.86% |
| EL240524P00170000 | 5/1/2024 7:30 PM | 170 | 37.60 | 36.10 | 39.30 | 0.00 | 0.00% | 42 | 0 | 155.86% |
| EL240524P00175000 | 4/18/2024 3:18 PM | 175 | 32.94 | 38.90 | 42.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EL240524P00180000 | 5/1/2024 7:29 PM | 180 | 51.60 | 46.20 | 49.20 | 0.00 | 0.00% | 11 | 0 | 176.37% |
Related Tickers
ELF e.l.f. Beauty, Inc.
153.51
-3.12%
CLX The Clorox Company
135.09
-0.39%
COTY Coty Inc.
10.44
-2.06%
PG The Procter & Gamble Company
167.14
-0.30%
UL Unilever PLC
54.28
-0.87%
CL Colgate-Palmolive Company
94.13
0.00%
KVUE Kenvue Inc.
20.02
-2.22%
KMB Kimberly-Clark Corporation
133.51
-0.58%
OR.PA L'Oréal S.A.
448.90
+0.29%
NWL Newell Brands Inc.
8.24
+1.60%