NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 3:35 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 | 107.72% |
| EL240524C00120000 | 5/1/2024 5:59 PM | 120 | 12.00 | 10.90 | 13.90 | 0.00 | 0.00% | - | 1 | 79.10% |
| EL240524C00125000 | 5/13/2024 5:07 PM | 125 | 8.00 | 6.70 | 7.20 | 0.00 | 0.00% | 1 | 6 | 49.61% |
| EL240524C00127000 | 5/13/2024 2:21 PM | 127 | 7.50 | 5.00 | 5.30 | 0.00 | 0.00% | 2 | 2 | 41.70% |
| EL240524C00128000 | 5/8/2024 4:56 PM | 128 | 3.30 | 4.20 | 4.50 | 0.00 | 0.00% | - | 2 | 40.23% |
| EL240524C00129000 | 5/16/2024 7:15 PM | 129 | 10.32 | 3.40 | 3.60 | 0.00 | 0.00% | 10 | 15 | 36.16% |
| EL240524C00130000 | 5/20/2024 3:33 PM | 130 | 4.00 | 2.75 | 2.95 | -2.70 | -40.30% | 3 | 42 | 35.74% |
| EL240524C00131000 | 5/20/2024 7:05 PM | 131 | 2.16 | 2.10 | 2.25 | -2.54 | -54.04% | 25 | 17 | 33.40% |
| EL240524C00132000 | 5/20/2024 6:57 PM | 132 | 1.70 | 1.60 | 1.75 | -2.50 | -59.52% | 38 | 30 | 33.15% |
| EL240524C00133000 | 5/20/2024 4:58 PM | 133 | 1.38 | 1.20 | 1.30 | -2.12 | -60.57% | 21 | 23 | 32.42% |
| EL240524C00134000 | 5/20/2024 3:51 PM | 134 | 1.60 | 0.85 | 0.95 | -0.90 | -36.00% | 13 | 27 | 32.08% |
| EL240524C00135000 | 5/20/2024 4:58 PM | 135 | 0.70 | 0.60 | 0.70 | -1.25 | -64.10% | 53 | 68 | 32.30% |
| EL240524C00136000 | 5/20/2024 6:23 PM | 136 | 0.45 | 0.40 | 0.50 | -1.06 | -70.20% | 22 | 122 | 32.37% |
| EL240524C00137000 | 5/20/2024 4:05 PM | 137 | 0.63 | 0.25 | 0.40 | -0.97 | -60.62% | 51 | 54 | 33.89% |
| EL240524C00138000 | 5/20/2024 7:06 PM | 138 | 0.25 | 0.20 | 0.30 | -0.65 | -72.22% | 43 | 90 | 34.62% |
| EL240524C00139000 | 5/20/2024 5:18 PM | 139 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 8 | 30 | 36.38% |
| EL240524C00140000 | 5/20/2024 4:14 PM | 140 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 17 | 196 | 37.60% |
| EL240524C00141000 | 5/20/2024 3:58 PM | 141 | 0.19 | 0.05 | 0.20 | -0.19 | -50.00% | 21 | 78 | 40.82% |
| EL240524C00142000 | 5/17/2024 7:49 PM | 142 | 0.29 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 7 | 43.85% |
| EL240524C00143000 | 5/17/2024 4:52 PM | 143 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 9 | 46.88% |
| EL240524C00144000 | 5/16/2024 3:01 PM | 144 | 0.59 | 0.05 | 0.25 | 0.00 | 0.00% | - | 1 | 52.34% |
| EL240524C00145000 | 5/20/2024 1:37 PM | 145 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 1 | 60 | 55.37% |
| EL240524C00146000 | 5/16/2024 3:18 PM | 146 | 0.41 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 47 | 48.83% |
| EL240524C00147000 | 5/16/2024 7:10 PM | 147 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | - | 2 | 55.27% |
| EL240524C00149000 | 5/14/2024 2:28 PM | 149 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | - | 5 | 60.55% |
| EL240524C00150000 | 5/20/2024 5:05 PM | 150 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 1 | 30 | 56.06% |
| EL240524C00155000 | 5/20/2024 3:58 PM | 155 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 164 | 10 | 75.39% |
| EL240524C00160000 | 5/20/2024 3:44 PM | 160 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 72 | 11 | 67.97% |
| EL240524C00165000 | 5/20/2024 1:36 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 31 | 77.34% |
| EL240524C00170000 | 5/7/2024 2:54 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 14 | 105.66% |
| EL240524C00175000 | 5/6/2024 7:26 PM | 175 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 13 | 102.34% |
| EL240524C00180000 | 5/14/2024 4:57 PM | 180 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| EL240524C00185000 | 4/15/2024 6:32 PM | 185 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 158.98% |
| EL240524C00190000 | 4/23/2024 3:05 PM | 190 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 142.58% |
| 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 | 90.23% |
| EL240524P00107000 | 5/20/2024 1:56 PM | 107 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 59 | 7 | 83.59% |
| EL240524P00108000 | 5/20/2024 2:29 PM | 108 | 0.06 | 0.00 | 0.30 | 0.01 | 20.00% | 160 | 50 | 89.65% |
| EL240524P00109000 | 5/20/2024 7:05 PM | 109 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 20 | 72.66% |
| EL240524P00110000 | 5/20/2024 7:05 PM | 110 | 0.05 | 0.00 | 0.75 | -0.60 | -92.31% | 20 | 1 | 98.83% |
| EL240524P00115000 | 5/13/2024 6:00 PM | 115 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 65 | 65.04% |
| EL240524P00118000 | 5/17/2024 7:56 PM | 118 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 49 | 56.15% |
| EL240524P00119000 | 5/15/2024 6:46 PM | 119 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 75 | 77 | 52.64% |
| EL240524P00120000 | 5/16/2024 6:58 PM | 120 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 87 | 55.47% |
| EL240524P00121000 | 5/10/2024 7:15 PM | 121 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | - | 1 | 51.56% |
| EL240524P00122000 | 5/15/2024 1:32 PM | 122 | 0.16 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 6 | 47.56% |
| EL240524P00123000 | 5/20/2024 7:06 PM | 123 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 17 | 0 | 36.91% |
| EL240524P00124000 | 5/15/2024 6:46 PM | 124 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 75 | 117 | 35.65% |
| EL240524P00125000 | 5/20/2024 5:05 PM | 125 | 0.15 | 0.15 | 0.20 | 0.03 | 25.00% | 15 | 56 | 31.84% |
| EL240524P00126000 | 5/20/2024 3:10 PM | 126 | 0.20 | 0.15 | 0.25 | 0.10 | 100.00% | 83 | 12 | 29.79% |
| EL240524P00127000 | 5/20/2024 6:58 PM | 127 | 0.32 | 0.30 | 0.35 | 0.17 | 113.33% | 13 | 39 | 28.61% |
| EL240524P00128000 | 5/20/2024 7:10 PM | 128 | 0.46 | 0.45 | 0.55 | 0.24 | 109.09% | 170 | 35 | 28.86% |
| EL240524P00129000 | 5/20/2024 6:02 PM | 129 | 0.65 | 0.65 | 0.75 | 0.40 | 160.00% | 100 | 23 | 27.69% |
| EL240524P00130000 | 5/20/2024 7:05 PM | 130 | 1.00 | 0.95 | 1.05 | 0.56 | 127.27% | 89 | 210 | 27.12% |
| EL240524P00131000 | 5/20/2024 7:08 PM | 131 | 1.35 | 1.30 | 1.40 | 0.84 | 164.71% | 52 | 46 | 25.95% |
| EL240524P00132000 | 5/20/2024 6:45 PM | 132 | 1.75 | 1.75 | 1.90 | 0.95 | 118.75% | 75 | 71 | 25.68% |
| EL240524P00133000 | 5/20/2024 6:08 PM | 133 | 2.45 | 2.35 | 2.50 | 1.35 | 122.73% | 96 | 46 | 25.42% |
| EL240524P00134000 | 5/20/2024 6:06 PM | 134 | 3.00 | 2.95 | 3.20 | 1.45 | 93.55% | 5 | 76 | 25.24% |
| EL240524P00135000 | 5/20/2024 7:08 PM | 135 | 3.94 | 3.70 | 4.00 | 1.89 | 92.20% | 42 | 126 | 25.54% |
| EL240524P00136000 | 5/20/2024 3:30 PM | 136 | 3.43 | 4.00 | 4.80 | 0.98 | 40.00% | 6 | 50 | 23.83% |
| EL240524P00137000 | 5/20/2024 2:00 PM | 137 | 4.70 | 5.40 | 5.70 | 1.95 | 70.91% | 7 | 59 | 23.05% |
| EL240524P00138000 | 5/20/2024 3:29 PM | 138 | 5.14 | 6.10 | 6.60 | 1.32 | 34.55% | 5 | 21 | 0.00% |
| EL240524P00139000 | 5/20/2024 1:59 PM | 139 | 6.21 | 7.10 | 7.70 | 1.55 | 33.26% | 1 | 15 | 29.10% |
| EL240524P00140000 | 5/20/2024 1:57 PM | 140 | 7.24 | 6.40 | 8.80 | 1.78 | 32.60% | 1 | 18 | 37.40% |
| EL240524P00141000 | 5/8/2024 6:46 PM | 141 | 12.45 | 8.10 | 10.40 | 0.00 | 0.00% | - | 12 | 60.16% |
| EL240524P00143000 | 5/8/2024 6:48 PM | 143 | 14.58 | 9.60 | 11.60 | 0.00 | 0.00% | - | 12 | 0.00% |
| EL240524P00145000 | 5/9/2024 5:35 PM | 145 | 13.68 | 11.70 | 14.30 | 0.00 | 0.00% | 1 | 5 | 72.02% |
| EL240524P00146000 | 5/7/2024 6:29 PM | 146 | 16.94 | 12.80 | 14.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| EL240524P00150000 | 5/2/2024 5:49 PM | 150 | 16.32 | 16.40 | 19.90 | 0.00 | 0.00% | 5 | 0 | 106.59% |
| 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 | 31.60 | 34.40 | 0.00 | 0.00% | 11 | 0 | 135.74% |
| EL240524P00170000 | 5/1/2024 7:30 PM | 170 | 37.60 | 37.00 | 39.30 | 0.00 | 0.00% | 42 | 0 | 144.24% |
| 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 | 46.70 | 49.20 | 0.00 | 0.00% | 11 | 0 | 162.50% |
Related Tickers
ELF e.l.f. Beauty, Inc.
153.87
-2.89%
CLX The Clorox Company
134.78
-0.62%
COTY Coty Inc.
10.48
-1.74%
PG The Procter & Gamble Company
167.34
-0.18%
UL Unilever PLC
54.22
-0.98%
CL Colgate-Palmolive Company
94.37
+0.25%
KVUE Kenvue Inc.
19.99
-2.36%
KMB Kimberly-Clark Corporation
133.48
-0.60%
OR.PA L'Oréal S.A.
448.90
+0.29%
NWL Newell Brands Inc.
8.27
+1.91%