NYSE - Delayed Quote • USD
The Estée Lauder Companies Inc. (EL)
At close: 4:00 PM EDT
After hours: 5:30 PM EDT
| 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 | 15.40 | 18.40 | 0.00 | 0.00% | 1 | 1 | 93.75% |
| EL240524C00120000 | 5/1/2024 5:59 PM | 120 | 12.00 | 9.60 | 13.50 | 0.00 | 0.00% | - | 1 | 59.13% |
| EL240524C00125000 | 5/13/2024 5:07 PM | 125 | 8.00 | 4.70 | 7.90 | 0.00 | 0.00% | 1 | 6 | 68.99% |
| EL240524C00127000 | 5/13/2024 2:21 PM | 127 | 7.50 | 3.40 | 5.70 | 0.00 | 0.00% | 2 | 2 | 53.37% |
| EL240524C00128000 | 5/8/2024 4:56 PM | 128 | 3.30 | 3.60 | 4.40 | 0.00 | 0.00% | - | 2 | 41.75% |
| EL240524C00129000 | 5/16/2024 7:15 PM | 129 | 10.32 | 2.65 | 3.30 | 0.00 | 0.00% | 10 | 15 | 33.84% |
| EL240524C00130000 | 5/20/2024 7:59 PM | 130 | 2.45 | 1.75 | 2.55 | -4.25 | -63.43% | 6 | 42 | 31.59% |
| EL240524C00131000 | 5/20/2024 6:52 PM | 131 | 2.16 | 1.85 | 2.00 | -2.54 | -54.04% | 25 | 17 | 31.52% |
| EL240524C00132000 | 5/20/2024 7:25 PM | 132 | 1.61 | 1.35 | 1.50 | -2.59 | -61.67% | 45 | 30 | 30.91% |
| EL240524C00133000 | 5/20/2024 7:41 PM | 133 | 1.10 | 1.00 | 1.10 | -2.40 | -68.57% | 24 | 23 | 30.57% |
| EL240524C00134000 | 5/20/2024 7:38 PM | 134 | 0.80 | 0.70 | 0.80 | -1.70 | -68.00% | 23 | 27 | 30.64% |
| EL240524C00135000 | 5/20/2024 7:39 PM | 135 | 0.55 | 0.50 | 0.60 | -1.40 | -71.79% | 65 | 68 | 31.45% |
| EL240524C00136000 | 5/20/2024 7:45 PM | 136 | 0.40 | 0.30 | 0.45 | -1.11 | -73.51% | 26 | 122 | 32.28% |
| EL240524C00137000 | 5/20/2024 7:52 PM | 137 | 0.30 | 0.25 | 0.30 | -1.30 | -81.25% | 62 | 54 | 31.93% |
| EL240524C00138000 | 5/20/2024 7:22 PM | 138 | 0.28 | 0.15 | 0.25 | -0.62 | -68.89% | 44 | 90 | 33.89% |
| EL240524C00139000 | 5/20/2024 5:18 PM | 139 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 8 | 30 | 35.25% |
| EL240524C00140000 | 5/20/2024 4:14 PM | 140 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 17 | 196 | 38.48% |
| EL240524C00141000 | 5/20/2024 3:58 PM | 141 | 0.19 | 0.00 | 0.20 | -0.19 | -50.00% | 21 | 78 | 41.60% |
| EL240524C00142000 | 5/17/2024 7:49 PM | 142 | 0.29 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 7 | 44.73% |
| EL240524C00143000 | 5/17/2024 4:52 PM | 143 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 9 | 47.75% |
| EL240524C00144000 | 5/16/2024 3:01 PM | 144 | 0.59 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 53.22% |
| EL240524C00145000 | 5/20/2024 1:37 PM | 145 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 60 | 56.25% |
| EL240524C00146000 | 5/16/2024 3:18 PM | 146 | 0.41 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 47 | 49.41% |
| EL240524C00147000 | 5/16/2024 7:10 PM | 147 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 54.10% |
| EL240524C00149000 | 5/14/2024 2:28 PM | 149 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 59.28% |
| EL240524C00150000 | 5/20/2024 5:05 PM | 150 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 1 | 30 | 56.84% |
| EL240524C00155000 | 5/20/2024 3:58 PM | 155 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 164 | 10 | 76.17% |
| EL240524C00160000 | 5/20/2024 3:44 PM | 160 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 72 | 11 | 68.75% |
| EL240524C00165000 | 5/20/2024 1:36 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 31 | 78.13% |
| EL240524C00170000 | 5/7/2024 2:54 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 14 | 106.25% |
| EL240524C00175000 | 5/6/2024 7:26 PM | 175 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 13 | 102.73% |
| EL240524C00180000 | 5/14/2024 4:57 PM | 180 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 125.59% |
| EL240524C00185000 | 4/15/2024 6:32 PM | 185 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 159.77% |
| EL240524C00190000 | 4/23/2024 3:05 PM | 190 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 143.36% |
| 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 | 89.45% |
| EL240524P00107000 | 5/20/2024 1:56 PM | 107 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 59 | 7 | 78.13% |
| EL240524P00108000 | 5/20/2024 2:29 PM | 108 | 0.06 | 0.00 | 0.30 | 0.01 | 20.00% | 160 | 50 | 89.06% |
| EL240524P00109000 | 5/20/2024 7:05 PM | 109 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 20 | 71.88% |
| EL240524P00110000 | 5/20/2024 7:05 PM | 110 | 0.05 | 0.00 | 0.75 | -0.60 | -92.31% | 20 | 1 | 98.05% |
| EL240524P00115000 | 5/13/2024 6:00 PM | 115 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 65 | 62.11% |
| EL240524P00118000 | 5/17/2024 7:56 PM | 118 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 49 | 55.37% |
| EL240524P00119000 | 5/15/2024 6:46 PM | 119 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 75 | 77 | 50.20% |
| EL240524P00120000 | 5/16/2024 6:58 PM | 120 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 2 | 87 | 54.59% |
| EL240524P00121000 | 5/10/2024 7:15 PM | 121 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 45.90% |
| EL240524P00122000 | 5/15/2024 1:32 PM | 122 | 0.16 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 6 | 46.68% |
| EL240524P00123000 | 5/20/2024 7:06 PM | 123 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 17 | 0 | 36.04% |
| EL240524P00124000 | 5/15/2024 6:46 PM | 124 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 3 | 117 | 34.77% |
| EL240524P00125000 | 5/20/2024 5:05 PM | 125 | 0.15 | 0.15 | 0.25 | 0.03 | 25.00% | 15 | 56 | 32.81% |
| EL240524P00126000 | 5/20/2024 3:10 PM | 126 | 0.27 | 0.20 | 0.30 | 0.17 | 170.00% | 86 | 12 | 30.42% |
| EL240524P00127000 | 5/20/2024 7:35 PM | 127 | 0.35 | 0.35 | 0.45 | 0.20 | 133.33% | 14 | 39 | 30.18% |
| EL240524P00128000 | 5/20/2024 7:45 PM | 128 | 0.55 | 0.50 | 0.60 | 0.33 | 150.00% | 181 | 35 | 28.71% |
| EL240524P00129000 | 5/20/2024 6:02 PM | 129 | 0.65 | 0.75 | 0.90 | 0.40 | 160.00% | 100 | 23 | 29.10% |
| EL240524P00130000 | 5/20/2024 7:58 PM | 130 | 1.15 | 1.10 | 1.20 | 0.71 | 161.36% | 92 | 210 | 28.05% |
| EL240524P00131000 | 5/20/2024 7:56 PM | 131 | 1.50 | 1.50 | 1.65 | 0.99 | 194.12% | 61 | 46 | 28.08% |
| EL240524P00132000 | 5/20/2024 7:24 PM | 132 | 1.86 | 2.05 | 2.15 | 1.06 | 132.50% | 78 | 71 | 27.44% |
| EL240524P00133000 | 5/20/2024 6:08 PM | 133 | 2.45 | 2.60 | 2.85 | 1.35 | 122.73% | 96 | 46 | 28.66% |
| EL240524P00134000 | 5/20/2024 6:06 PM | 134 | 3.00 | 3.20 | 3.60 | 1.45 | 93.55% | 5 | 76 | 29.49% |
| EL240524P00135000 | 5/20/2024 7:38 PM | 135 | 4.09 | 4.00 | 4.40 | 2.04 | 99.51% | 47 | 126 | 30.08% |
| EL240524P00136000 | 5/20/2024 3:30 PM | 136 | 3.43 | 4.60 | 6.30 | 0.98 | 40.00% | 6 | 50 | 53.22% |
| EL240524P00137000 | 5/20/2024 2:00 PM | 137 | 4.70 | 5.60 | 6.20 | 1.95 | 70.91% | 7 | 59 | 33.20% |
| EL240524P00138000 | 5/20/2024 3:29 PM | 138 | 5.14 | 6.40 | 8.80 | 1.32 | 34.55% | 5 | 21 | 72.85% |
| EL240524P00139000 | 5/20/2024 1:59 PM | 139 | 6.21 | 7.30 | 9.80 | 1.55 | 33.26% | 1 | 15 | 50.64% |
| EL240524P00140000 | 5/20/2024 1:57 PM | 140 | 7.24 | 8.10 | 10.70 | 1.78 | 32.60% | 1 | 18 | 50.44% |
| EL240524P00141000 | 5/8/2024 6:46 PM | 141 | 12.45 | 8.10 | 11.20 | 0.00 | 0.00% | - | 12 | 74.34% |
| EL240524P00143000 | 5/8/2024 6:48 PM | 143 | 14.58 | 10.10 | 13.70 | 0.00 | 0.00% | - | 12 | 93.75% |
| EL240524P00145000 | 5/9/2024 5:35 PM | 145 | 13.68 | 11.80 | 15.70 | 0.00 | 0.00% | 1 | 5 | 102.10% |
| EL240524P00146000 | 5/7/2024 6:29 PM | 146 | 16.94 | 13.20 | 16.40 | 0.00 | 0.00% | - | 1 | 99.17% |
| EL240524P00150000 | 5/2/2024 5:49 PM | 150 | 16.32 | 16.80 | 20.60 | 0.00 | 0.00% | 5 | 0 | 119.09% |
| 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 | 31.50 | 35.60 | 0.00 | 0.00% | 11 | 0 | 168.41% |
| EL240524P00170000 | 5/1/2024 7:30 PM | 170 | 37.60 | 36.50 | 41.00 | 0.00 | 0.00% | 42 | 0 | 194.38% |
| 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 | 46.50 | 50.90 | 0.00 | 0.00% | 11 | 0 | 218.95% |
Related Tickers
ELF e.l.f. Beauty, Inc.
153.77
-2.95%
CLX The Clorox Company
134.83
-0.58%
COTY Coty Inc.
10.46
-1.88%
PG The Procter & Gamble Company
167.31
-0.20%
UL Unilever PLC
54.13
-1.13%
CL Colgate-Palmolive Company
94.39
+0.28%
KVUE Kenvue Inc.
19.90
-2.78%
KMB Kimberly-Clark Corporation
133.62
-0.50%
OR.PA L'Oréal S.A.
448.90
+0.29%
NWL Newell Brands Inc.
8.22
+1.36%