NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
At close: May 31 at 4:00 PM EDT
Pre-Market: 9:17 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607C00115000 | 5/31/2024 5:01 PM | 115 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| EL240607C00116000 | 5/31/2024 1:58 PM | 116 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 17 | 0.00% |
| EL240607C00117000 | 5/31/2024 2:53 PM | 117 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| EL240607C00118000 | 5/31/2024 3:35 PM | 118 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| EL240607C00119000 | 5/31/2024 3:54 PM | 119 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| EL240607C00120000 | 5/31/2024 2:15 PM | 120 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 18 | 0.00% |
| EL240607C00121000 | 5/31/2024 2:22 PM | 121 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 38 | 0.00% |
| EL240607C00122000 | 5/31/2024 3:59 PM | 122 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 84 | 0.00% |
| EL240607C00123000 | 5/31/2024 7:25 PM | 123 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 370 | 346 | 0.00% |
| EL240607C00124000 | 5/31/2024 6:17 PM | 124 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 77 | 1.56% |
| EL240607C00125000 | 5/31/2024 7:25 PM | 125 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 80 | 3.13% |
| EL240607C00126000 | 5/31/2024 7:58 PM | 126 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 31 | 6.25% |
| EL240607C00127000 | 5/31/2024 6:48 PM | 127 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 71 | 6.25% |
| EL240607C00128000 | 5/31/2024 7:59 PM | 128 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 66 | 6.25% |
| EL240607C00129000 | 5/31/2024 7:39 PM | 129 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 28 | 12.50% |
| EL240607C00130000 | 5/31/2024 7:59 PM | 130 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 40 | 12.50% |
| EL240607C00131000 | 5/31/2024 6:51 PM | 131 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 15 | 12.50% |
| EL240607C00132000 | 5/31/2024 2:57 PM | 132 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 12.50% |
| EL240607C00133000 | 5/29/2024 2:51 PM | 133 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| EL240607C00134000 | 5/29/2024 3:54 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 28 | 12.50% |
| EL240607C00135000 | 5/31/2024 2:53 PM | 135 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 49 | 12.50% |
| EL240607C00136000 | 5/31/2024 4:27 PM | 136 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 39 | 25.00% |
| EL240607C00137000 | 5/21/2024 7:34 PM | 137 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 25.00% |
| EL240607C00138000 | 5/21/2024 6:49 PM | 138 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
| EL240607C00139000 | 5/21/2024 4:01 PM | 139 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| EL240607C00140000 | 5/24/2024 5:54 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 111 | 25.00% |
| EL240607C00144000 | 5/21/2024 2:23 PM | 144 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| EL240607C00145000 | 5/31/2024 2:41 PM | 145 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 324 | 25.00% |
| EL240607C00149000 | 5/31/2024 4:27 PM | 149 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 95 | 25.00% |
| EL240607C00150000 | 5/31/2024 3:02 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 39 | 50.00% |
| EL240607C00152500 | 5/31/2024 1:43 PM | 152.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 35 | 50.00% |
| EL240607C00155000 | 5/30/2024 2:13 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 187 | 50.00% |
| EL240607C00160000 | 5/31/2024 3:02 PM | 160 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 50.00% |
| EL240607C00165000 | 5/1/2024 2:17 PM | 165 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 148.05% |
| EL240607C00170000 | 5/2/2024 2:00 PM | 170 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 152.73% |
| EL240607C00175000 | 5/2/2024 2:00 PM | 175 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 163.67% |
| EL240607C00180000 | 5/17/2024 6:05 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| EL240607C00185000 | 5/21/2024 4:21 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 69 | 50.00% |
| EL240607C00190000 | 5/21/2024 4:21 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 49 | 50.00% |
| EL240607C00195000 | 5/15/2024 7:09 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240607P00092000 | 5/29/2024 4:13 PM | 92 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 50.00% |
| EL240607P00095000 | 5/30/2024 4:00 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 28 | 50.00% |
| EL240607P00096000 | 5/31/2024 2:55 PM | 96 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 56 | 50.00% |
| EL240607P00097000 | 5/31/2024 5:21 PM | 97 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 13 | 50.00% |
| EL240607P00098000 | 5/31/2024 3:03 PM | 98 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 43 | 50.00% |
| EL240607P00100000 | 5/24/2024 7:04 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| EL240607P00105000 | 5/3/2024 7:27 PM | 105 | 0.06 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 7 | 108.40% |
| EL240607P00110000 | 5/16/2024 2:05 PM | 110 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| EL240607P00113000 | 5/30/2024 6:10 PM | 113 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| EL240607P00115000 | 5/31/2024 4:39 PM | 115 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 12.50% |
| EL240607P00116000 | 5/31/2024 5:39 PM | 116 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 251 | 12.50% |
| EL240607P00117000 | 5/31/2024 5:39 PM | 117 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 12.50% |
| EL240607P00118000 | 5/31/2024 6:14 PM | 118 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 62 | 12.50% |
| EL240607P00119000 | 5/31/2024 6:37 PM | 119 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,448 | 6.25% |
| EL240607P00120000 | 5/31/2024 7:45 PM | 120 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 175 | 6.25% |
| EL240607P00121000 | 5/31/2024 7:59 PM | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 67 | 3.13% |
| EL240607P00122000 | 5/31/2024 7:53 PM | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 170 | 3.13% |
| EL240607P00123000 | 5/31/2024 7:58 PM | 123 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 82 | 0.78% |
| EL240607P00124000 | 5/31/2024 7:44 PM | 124 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 189 | 0.00% |
| EL240607P00125000 | 5/31/2024 7:50 PM | 125 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 131 | 0.00% |
| EL240607P00126000 | 5/31/2024 5:22 PM | 126 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| EL240607P00127000 | 5/31/2024 7:21 PM | 127 | 4.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| EL240607P00128000 | 5/31/2024 2:48 PM | 128 | 5.98 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 64 | 0.00% |
| EL240607P00129000 | 5/31/2024 6:59 PM | 129 | 5.86 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 54 | 0.00% |
| EL240607P00130000 | 5/31/2024 7:21 PM | 130 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 91 | 0.00% |
| EL240607P00131000 | 5/31/2024 7:53 PM | 131 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 14 | 0.00% |
| EL240607P00132000 | 5/21/2024 1:46 PM | 132 | 3.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EL240607P00133000 | 5/21/2024 6:57 PM | 133 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| EL240607P00134000 | 5/31/2024 6:59 PM | 134 | 10.58 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 30 | 0.00% |
| EL240607P00135000 | 5/31/2024 6:58 PM | 135 | 11.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 0.00% |
| EL240607P00136000 | 5/23/2024 6:35 PM | 136 | 10.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| EL240607P00137000 | 5/24/2024 7:08 PM | 137 | 11.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| EL240607P00139000 | 5/22/2024 7:18 PM | 139 | 9.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EL240607P00140000 | 5/7/2024 3:18 PM | 140 | 10.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| EL240607P00145000 | 5/29/2024 5:58 PM | 145 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| EL240607P00150000 | 5/2/2024 7:12 PM | 150 | 16.25 | 24.20 | 29.00 | 0.00 | 0.00% | - | 2 | 170.95% |
| EL240607P00155000 | 5/10/2024 2:24 PM | 155 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EL240607P00160000 | 5/30/2024 5:56 PM | 160 | 39.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| EL240607P00175000 | 5/2/2024 1:59 PM | 175 | 43.60 | 49.30 | 54.00 | 0.00 | 0.00% | - | 0 | 103.13% |
| EL240607P00180000 | 5/6/2024 1:41 PM | 180 | 49.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
ELF e.l.f. Beauty, Inc.
186.91
+2.47%
CLX The Clorox Company
131.56
+1.97%
UL Unilever PLC
54.75
+1.30%
PG The Procter & Gamble Company
164.54
+1.21%
COTY Coty Inc.
10.36
+1.67%
CL Colgate-Palmolive Company
92.96
+2.23%
KMB Kimberly-Clark Corporation
133.30
+2.80%
KVUE Kenvue Inc.
19.30
+1.63%
OR.PA L'Oréal S.A.
448.35
-0.83%
NWL Newell Brands Inc.
7.73
+4.39%