NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 2:21 PM EDT. Market Open.
| 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 | 7.60 | 9.50 | 0.00 | 0.00% | 1 | 2 | 55.57% |
| EL240607C00116000 | 5/31/2024 1:58 PM | 116 | 6.10 | 6.60 | 9.10 | 0.00 | 0.00% | 17 | 17 | 68.07% |
| EL240607C00117000 | 5/31/2024 2:53 PM | 117 | 6.20 | 6.60 | 8.00 | 0.00 | 0.00% | 1 | 2 | 60.21% |
| EL240607C00118000 | 5/31/2024 3:35 PM | 118 | 5.50 | 5.60 | 6.30 | 0.00 | 0.00% | 1 | 4 | 35.06% |
| EL240607C00119000 | 5/31/2024 3:54 PM | 119 | 4.90 | 5.10 | 6.40 | 0.00 | 0.00% | 10 | 14 | 58.03% |
| EL240607C00120000 | 5/31/2024 2:15 PM | 120 | 3.25 | 4.40 | 4.70 | 0.00 | 0.00% | 6 | 18 | 36.82% |
| EL240607C00121000 | 5/31/2024 2:22 PM | 121 | 2.95 | 3.60 | 3.90 | 0.00 | 0.00% | 12 | 38 | 35.60% |
| EL240607C00122000 | 5/31/2024 3:59 PM | 122 | 2.85 | 2.95 | 3.20 | 0.00 | 0.00% | 67 | 84 | 35.25% |
| EL240607C00123000 | 6/3/2024 4:24 PM | 123 | 1.90 | 2.25 | 2.45 | -0.20 | -9.52% | 52 | 346 | 32.76% |
| EL240607C00124000 | 6/3/2024 4:12 PM | 124 | 1.50 | 1.80 | 1.90 | -0.25 | -14.29% | 37 | 77 | 32.57% |
| EL240607C00125000 | 6/3/2024 5:14 PM | 125 | 1.10 | 1.25 | 1.45 | -0.15 | -12.00% | 34 | 80 | 32.62% |
| EL240607C00126000 | 6/3/2024 5:58 PM | 126 | 1.00 | 1.00 | 1.10 | 0.10 | 11.11% | 293 | 31 | 33.01% |
| EL240607C00127000 | 6/3/2024 3:43 PM | 127 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 23 | 71 | 32.98% |
| EL240607C00128000 | 6/3/2024 5:11 PM | 128 | 0.37 | 0.50 | 0.55 | -0.18 | -32.73% | 11 | 66 | 32.57% |
| EL240607C00129000 | 6/3/2024 5:06 PM | 129 | 0.25 | 0.30 | 0.45 | -0.15 | -37.50% | 6 | 28 | 34.57% |
| EL240607C00130000 | 6/3/2024 3:46 PM | 130 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 13 | 40 | 35.84% |
| EL240607C00131000 | 5/31/2024 6:51 PM | 131 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 15 | 36.13% |
| EL240607C00132000 | 6/3/2024 2:43 PM | 132 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 131 | 50 | 37.60% |
| EL240607C00133000 | 6/3/2024 4:24 PM | 133 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 30 | 9 | 38.48% |
| EL240607C00134000 | 5/29/2024 3:54 PM | 134 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 11 | 28 | 41.60% |
| EL240607C00135000 | 6/3/2024 2:43 PM | 135 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 49 | 44.73% |
| EL240607C00136000 | 6/3/2024 1:30 PM | 136 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 39 | 47.75% |
| EL240607C00137000 | 5/21/2024 7:34 PM | 137 | 1.35 | 0.05 | 1.35 | 0.00 | 0.00% | - | 3 | 73.93% |
| EL240607C00138000 | 5/21/2024 6:49 PM | 138 | 0.95 | 0.05 | 0.30 | 0.00 | 0.00% | - | 8 | 55.27% |
| EL240607C00139000 | 5/21/2024 4:01 PM | 139 | 0.65 | 0.05 | 1.35 | 0.00 | 0.00% | - | 4 | 81.15% |
| EL240607C00140000 | 5/24/2024 5:54 PM | 140 | 0.15 | 0.05 | 0.95 | 0.00 | 0.00% | 17 | 111 | 77.34% |
| EL240607C00144000 | 5/21/2024 2:23 PM | 144 | 0.25 | 0.05 | 0.40 | 0.00 | 0.00% | - | 1 | 75.78% |
| EL240607C00145000 | 5/31/2024 2:41 PM | 145 | 0.15 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 324 | 98.54% |
| EL240607C00149000 | 6/3/2024 2:29 PM | 149 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 47 | 95 | 80.47% |
| EL240607C00150000 | 6/3/2024 3:59 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 39 | 72.27% |
| EL240607C00152500 | 6/3/2024 1:36 PM | 152.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 35 | 71.09% |
| EL240607C00155000 | 5/30/2024 2:13 PM | 155 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 56 | 187 | 82.81% |
| EL240607C00160000 | 5/31/2024 3:02 PM | 160 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 30 | 136.23% |
| EL240607C00165000 | 5/1/2024 2:17 PM | 165 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 145.70% |
| EL240607C00170000 | 5/2/2024 2:00 PM | 170 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 150.59% |
| EL240607C00175000 | 5/2/2024 2:00 PM | 175 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 161.52% |
| EL240607C00180000 | 5/17/2024 6:05 PM | 180 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 160.55% |
| EL240607C00185000 | 5/21/2024 4:21 PM | 185 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 69 | 149.22% |
| EL240607C00190000 | 5/21/2024 4:21 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 49 | 145.31% |
| EL240607C00195000 | 5/15/2024 7:09 PM | 195 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 165.63% |
| 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 | 1.55 | 0.00 | 0.00% | - | 23 | 179.20% |
| EL240607P00095000 | 5/30/2024 4:00 PM | 95 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 7 | 28 | 154.10% |
| EL240607P00096000 | 5/31/2024 2:55 PM | 96 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 56 | 56 | 89.06% |
| EL240607P00097000 | 6/3/2024 2:10 PM | 97 | 0.01 | 0.00 | 1.85 | -0.04 | -80.00% | 1 | 13 | 160.84% |
| EL240607P00098000 | 5/31/2024 3:03 PM | 98 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 43 | 82.03% |
| EL240607P00100000 | 6/3/2024 2:58 PM | 100 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 268 | 1 | 115.14% |
| EL240607P00105000 | 5/3/2024 7:27 PM | 105 | 0.06 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 7 | 111.04% |
| EL240607P00110000 | 5/16/2024 2:05 PM | 110 | 0.06 | 0.05 | 1.40 | 0.00 | 0.00% | 5 | 5 | 88.09% |
| EL240607P00113000 | 5/30/2024 6:10 PM | 113 | 0.24 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 1 | 73.58% |
| EL240607P00115000 | 6/3/2024 2:55 PM | 115 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 109 | 44.34% |
| EL240607P00116000 | 6/3/2024 2:29 PM | 116 | 0.14 | 0.10 | 0.20 | -0.13 | -48.15% | 13 | 251 | 40.33% |
| EL240607P00117000 | 6/3/2024 5:12 PM | 117 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 2 | 21 | 38.48% |
| EL240607P00118000 | 6/3/2024 3:07 PM | 118 | 0.23 | 0.20 | 0.30 | -0.24 | -51.06% | 13 | 62 | 36.13% |
| EL240607P00119000 | 6/3/2024 5:11 PM | 119 | 0.50 | 0.30 | 0.40 | -0.15 | -23.08% | 7 | 1,448 | 34.82% |
| EL240607P00120000 | 6/3/2024 4:17 PM | 120 | 0.60 | 0.45 | 0.55 | -0.20 | -25.00% | 41 | 175 | 33.94% |
| EL240607P00121000 | 6/3/2024 4:53 PM | 121 | 0.90 | 0.70 | 0.80 | -0.10 | -10.00% | 13 | 67 | 34.13% |
| EL240607P00122000 | 6/3/2024 5:54 PM | 122 | 1.00 | 0.90 | 1.05 | -0.40 | -28.57% | 37 | 170 | 32.98% |
| EL240607P00123000 | 6/3/2024 4:53 PM | 123 | 1.70 | 1.30 | 1.45 | -0.15 | -8.11% | 78 | 82 | 33.30% |
| EL240607P00124000 | 6/3/2024 5:43 PM | 124 | 1.77 | 1.75 | 1.85 | -0.63 | -26.25% | 18 | 189 | 32.23% |
| EL240607P00125000 | 6/3/2024 4:17 PM | 125 | 2.95 | 2.25 | 2.45 | -0.15 | -4.84% | 46 | 131 | 33.13% |
| EL240607P00126000 | 6/3/2024 3:20 PM | 126 | 2.99 | 2.90 | 3.10 | -1.16 | -27.95% | 22 | 42 | 33.57% |
| EL240607P00127000 | 5/31/2024 7:21 PM | 127 | 3.10 | 3.50 | 3.80 | -1.42 | -31.42% | 1 | 29 | 33.59% |
| EL240607P00128000 | 5/31/2024 2:48 PM | 128 | 5.98 | 4.40 | 4.60 | 0.00 | 0.00% | 15 | 64 | 34.42% |
| EL240607P00129000 | 5/31/2024 6:59 PM | 129 | 5.86 | 4.40 | 5.60 | 0.00 | 0.00% | 26 | 54 | 39.16% |
| EL240607P00130000 | 6/3/2024 3:03 PM | 130 | 6.13 | 5.30 | 6.50 | -1.02 | -14.27% | 2 | 91 | 41.07% |
| EL240607P00131000 | 5/31/2024 7:53 PM | 131 | 7.70 | 6.10 | 8.40 | 0.00 | 0.00% | 7 | 14 | 66.89% |
| EL240607P00132000 | 5/21/2024 1:46 PM | 132 | 3.83 | 7.50 | 8.50 | 0.00 | 0.00% | - | 0 | 49.37% |
| EL240607P00133000 | 5/21/2024 6:57 PM | 133 | 3.80 | 8.60 | 11.00 | 0.00 | 0.00% | - | 5 | 61.91% |
| EL240607P00134000 | 5/31/2024 6:59 PM | 134 | 10.58 | 9.20 | 12.00 | 0.00 | 0.00% | 26 | 30 | 60.30% |
| EL240607P00135000 | 6/3/2024 3:26 PM | 135 | 11.60 | 10.20 | 13.10 | -0.22 | -1.86% | 1 | 28 | 65.72% |
| EL240607P00136000 | 5/23/2024 6:35 PM | 136 | 10.27 | 11.50 | 14.00 | 0.00 | 0.00% | - | 2 | 72.56% |
| EL240607P00137000 | 5/24/2024 7:08 PM | 137 | 11.62 | 12.20 | 15.10 | 0.00 | 0.00% | 1 | 2 | 73.24% |
| EL240607P00139000 | 5/22/2024 7:18 PM | 139 | 9.21 | 14.10 | 17.00 | 0.00 | 0.00% | - | 1 | 77.00% |
| EL240607P00140000 | 5/7/2024 3:18 PM | 140 | 10.97 | 15.10 | 18.10 | 0.00 | 0.00% | 1 | 10 | 82.23% |
| EL240607P00145000 | 5/29/2024 5:58 PM | 145 | 23.00 | 20.00 | 23.10 | 0.00 | 0.00% | 7 | 7 | 96.68% |
| EL240607P00150000 | 5/2/2024 7:12 PM | 150 | 16.25 | 24.20 | 29.00 | 0.00 | 0.00% | - | 2 | 113.97% |
| EL240607P00155000 | 5/10/2024 2:24 PM | 155 | 23.80 | 30.10 | 32.90 | 0.00 | 0.00% | 3 | 0 | 123.44% |
| EL240607P00160000 | 5/30/2024 5:56 PM | 160 | 39.88 | 35.10 | 38.00 | 0.00 | 0.00% | 2 | 2 | 139.16% |
| EL240607P00175000 | 5/2/2024 1:59 PM | 175 | 43.60 | 49.30 | 54.00 | 0.00 | 0.00% | - | 0 | 180.96% |
| EL240607P00180000 | 5/6/2024 1:41 PM | 180 | 49.00 | 55.20 | 58.10 | 0.00 | 0.00% | 2 | 0 | 192.19% |
Related Tickers
ELF e.l.f. Beauty, Inc.
195.47
+4.58%
CLX The Clorox Company
131.22
-0.26%
UL Unilever PLC
55.23
+0.88%
PG The Procter & Gamble Company
165.05
+0.31%
COTY Coty Inc.
10.21
-1.50%
CL Colgate-Palmolive Company
92.29
-0.72%
KMB Kimberly-Clark Corporation
134.65
+1.01%
KVUE Kenvue Inc.
19.33
+0.13%
OR.PA L'Oréal S.A.
449.25
-0.63%
NWL Newell Brands Inc.
7.75
+0.32%