NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 11:12 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00115000 | 5/1/2024 5:36 PM | 115 | 12.30 | 13.50 | 16.10 | 0.00 | 0.00% | - | 5 | 89.45% |
| EL240510C00120000 | 5/1/2024 5:58 PM | 120 | 10.40 | 8.70 | 12.00 | 0.00 | 0.00% | - | 1 | 90.04% |
| EL240510C00124000 | 5/1/2024 5:45 PM | 124 | 6.00 | 5.80 | 7.50 | 0.00 | 0.00% | - | 0 | 57.28% |
| EL240510C00125000 | 5/2/2024 3:13 PM | 125 | 8.70 | 5.80 | 6.60 | 0.00 | 0.00% | - | 40 | 54.00% |
| EL240510C00126000 | 5/1/2024 6:23 PM | 126 | 5.35 | 4.80 | 5.40 | 0.00 | 0.00% | - | 15 | 44.36% |
| EL240510C00127000 | 5/1/2024 7:39 PM | 127 | 4.00 | 3.90 | 4.40 | 0.00 | 0.00% | - | 25 | 38.77% |
| EL240510C00128000 | 5/6/2024 2:36 PM | 128 | 2.85 | 3.40 | 3.70 | -1.65 | -36.67% | 7 | 24 | 38.43% |
| EL240510C00129000 | 5/6/2024 2:54 PM | 129 | 2.75 | 2.75 | 2.90 | -1.65 | -37.50% | 8 | 71 | 35.33% |
| EL240510C00130000 | 5/6/2024 2:49 PM | 130 | 1.95 | 2.15 | 2.30 | -2.35 | -54.65% | 21 | 74 | 34.62% |
| EL240510C00131000 | 5/6/2024 2:51 PM | 131 | 1.59 | 1.65 | 1.75 | -1.81 | -53.24% | 19 | 100 | 33.52% |
| EL240510C00132000 | 5/6/2024 2:09 PM | 132 | 1.00 | 1.20 | 1.35 | -1.60 | -61.54% | 3 | 57 | 33.62% |
| EL240510C00133000 | 5/6/2024 2:51 PM | 133 | 0.85 | 0.80 | 0.95 | -1.28 | -60.09% | 10 | 83 | 32.40% |
| EL240510C00134000 | 5/3/2024 2:34 PM | 134 | 0.50 | 0.60 | 0.75 | -0.84 | -62.69% | 3 | 7 | 33.64% |
| EL240510C00135000 | 5/6/2024 2:40 PM | 135 | 0.40 | 0.40 | 0.55 | -1.03 | -72.03% | 15 | 146 | 33.89% |
| EL240510C00136000 | 5/6/2024 1:56 PM | 136 | 0.35 | 0.25 | 0.40 | -0.60 | -63.16% | 7 | 26 | 34.18% |
| EL240510C00137000 | 5/3/2024 3:22 PM | 137 | 0.12 | 0.20 | 0.25 | -0.32 | -72.73% | 6 | 81 | 33.20% |
| EL240510C00138000 | 5/6/2024 2:39 PM | 138 | 0.12 | 0.05 | 0.20 | -0.38 | -76.00% | 1 | 43 | 34.67% |
| EL240510C00139000 | 5/3/2024 7:18 PM | 139 | 0.43 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 50 | 35.55% |
| EL240510C00140000 | 5/3/2024 7:07 PM | 140 | 0.33 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 37 | 35.55% |
| EL240510C00141000 | 5/3/2024 7:06 PM | 141 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 34 | 44.24% |
| EL240510C00142000 | 5/3/2024 2:07 PM | 142 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 48 | 62 | 54.93% |
| EL240510C00143000 | 5/3/2024 3:54 PM | 143 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 16 | 58.20% |
| EL240510C00144000 | 5/2/2024 7:59 PM | 144 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 62 | 82 | 50.20% |
| EL240510C00145000 | 5/3/2024 7:52 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 45 | 43.95% |
| EL240510C00146000 | 5/3/2024 1:36 PM | 146 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 67.68% |
| EL240510C00147000 | 5/2/2024 1:42 PM | 147 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 502 | 64.55% |
| EL240510C00148000 | 5/1/2024 7:44 PM | 148 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 48 | 73.63% |
| EL240510C00149000 | 5/2/2024 5:40 PM | 149 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 9 | 76.56% |
| EL240510C00150000 | 5/6/2024 2:50 PM | 150 | 0.03 | 0.00 | 0.05 | -0.04 | -66.67% | 8 | 105 | 50.78% |
| EL240510C00152500 | 5/1/2024 6:04 PM | 152.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 28 | 37 | 86.52% |
| EL240510C00155000 | 5/3/2024 2:09 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 89 | 93.36% |
| EL240510C00157500 | 5/1/2024 5:01 PM | 157.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 168 | 65.63% |
| EL240510C00160000 | 5/2/2024 6:10 PM | 160 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 269 | 70.31% |
| EL240510C00162500 | 4/30/2024 7:57 PM | 162.5 | 2.09 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 45 | 112.50% |
| EL240510C00165000 | 5/2/2024 1:38 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 79.69% |
| EL240510C00167500 | 5/1/2024 4:19 PM | 167.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 124.51% |
| EL240510C00170000 | 5/1/2024 6:51 PM | 170 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 33 | 130.27% |
| EL240510C00172500 | 5/1/2024 1:35 PM | 172.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 20 | 135.84% |
| EL240510C00175000 | 5/1/2024 6:44 PM | 175 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 24 | 104.69% |
| EL240510C00177500 | 5/1/2024 1:55 PM | 177.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 146.68% |
| EL240510C00180000 | 4/30/2024 7:59 PM | 180 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 104.69% |
| EL240510C00185000 | 4/23/2024 3:01 PM | 185 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 649 | 162.11% |
| EL240510C00190000 | 4/30/2024 7:04 PM | 190 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 120.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00095000 | 4/30/2024 7:55 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 115.63% |
| EL240510P00100000 | 4/30/2024 7:09 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 137.11% |
| EL240510P00110000 | 4/10/2024 6:05 PM | 110 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 60.94% |
| EL240510P00112000 | 5/1/2024 7:53 PM | 112 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 87.50% |
| EL240510P00114000 | 5/1/2024 5:51 PM | 114 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 79.39% |
| EL240510P00115000 | 5/1/2024 5:58 PM | 115 | 0.17 | 0.00 | 0.35 | 0.00 | 0.00% | 82 | 53 | 63.87% |
| EL240510P00117000 | 5/1/2024 6:12 PM | 117 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 67.19% |
| EL240510P00118000 | 5/3/2024 7:14 PM | 118 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 63.18% |
| EL240510P00119000 | 5/1/2024 4:40 PM | 119 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 59.08% |
| EL240510P00120000 | 5/3/2024 5:41 PM | 120 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 455 | 44.24% |
| EL240510P00121000 | 5/2/2024 1:32 PM | 121 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 1 | 35 | 40.72% |
| EL240510P00122000 | 5/3/2024 1:38 PM | 122 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 14 | 37.11% |
| EL240510P00123000 | 5/6/2024 1:49 PM | 123 | 0.10 | 0.10 | 0.20 | 0.05 | 100.00% | 1 | 125 | 35.84% |
| EL240510P00124000 | 5/6/2024 2:25 PM | 124 | 0.35 | 0.15 | 0.25 | 0.25 | 250.00% | 40 | 45 | 33.99% |
| EL240510P00125000 | 5/6/2024 2:56 PM | 125 | 0.30 | 0.30 | 0.35 | 0.14 | 66.67% | 58 | 128 | 33.15% |
| EL240510P00126000 | 5/6/2024 2:32 PM | 126 | 0.60 | 0.40 | 0.50 | 0.40 | 200.00% | 64 | 28 | 32.72% |
| EL240510P00127000 | 5/6/2024 2:19 PM | 127 | 0.75 | 0.50 | 0.65 | 0.45 | 150.00% | 32 | 35 | 31.20% |
| EL240510P00128000 | 5/6/2024 2:20 PM | 128 | 1.05 | 0.75 | 0.85 | 0.60 | 133.33% | 11 | 113 | 29.74% |
| EL240510P00129000 | 5/6/2024 2:50 PM | 129 | 1.21 | 1.05 | 1.20 | 0.61 | 101.67% | 14 | 75 | 29.83% |
| EL240510P00130000 | 5/6/2024 2:51 PM | 130 | 1.67 | 1.45 | 1.65 | 0.85 | 103.66% | 56 | 125 | 30.18% |
| EL240510P00131000 | 5/6/2024 2:39 PM | 131 | 2.47 | 2.10 | 2.20 | 1.14 | 85.71% | 4 | 76 | 30.71% |
| EL240510P00132000 | 5/6/2024 2:47 PM | 132 | 3.00 | 2.55 | 2.75 | 1.35 | 81.82% | 5 | 65 | 29.83% |
| EL240510P00133000 | 5/6/2024 2:54 PM | 133 | 3.34 | 3.10 | 3.50 | 1.39 | 71.28% | 10 | 64 | 31.08% |
| EL240510P00134000 | 5/6/2024 2:49 PM | 134 | 4.37 | 3.90 | 4.10 | 2.03 | 86.75% | 3 | 49 | 27.78% |
| EL240510P00135000 | 5/6/2024 2:36 PM | 135 | 5.48 | 4.10 | 5.00 | 2.55 | 87.03% | 1 | 42 | 29.64% |
| EL240510P00136000 | 5/6/2024 2:49 PM | 136 | 5.90 | 5.40 | 6.20 | 2.14 | 56.91% | 1 | 120 | 38.92% |
| EL240510P00137000 | 5/3/2024 7:39 PM | 137 | 4.12 | 5.90 | 8.30 | 0.00 | 0.00% | 3 | 76 | 67.04% |
| EL240510P00138000 | 5/3/2024 5:41 PM | 138 | 8.05 | 7.00 | 9.70 | 2.53 | 45.83% | 1 | 55 | 50.98% |
| EL240510P00139000 | 5/3/2024 4:24 PM | 139 | 6.55 | 8.20 | 10.70 | 0.00 | 0.00% | 3 | 13 | 57.57% |
| EL240510P00140000 | 5/1/2024 5:59 PM | 140 | 10.38 | 8.10 | 11.50 | 0.00 | 0.00% | 21 | 88 | 85.23% |
| EL240510P00141000 | 5/3/2024 4:23 PM | 141 | 8.55 | 9.10 | 12.50 | 0.00 | 0.00% | 2 | 44 | 89.72% |
| EL240510P00142000 | 4/29/2024 2:24 PM | 142 | 4.90 | 10.10 | 13.60 | 0.00 | 0.00% | 5 | 19 | 96.24% |
| EL240510P00143000 | 5/6/2024 2:51 PM | 143 | 12.74 | 11.00 | 14.10 | 3.57 | 38.93% | 12 | 4 | 89.43% |
| EL240510P00144000 | 5/3/2024 4:06 PM | 144 | 12.09 | 13.10 | 15.50 | 0.00 | 0.00% | 2 | 19 | 72.17% |
| EL240510P00145000 | 5/3/2024 4:06 PM | 145 | 13.11 | 14.20 | 16.60 | 0.00 | 0.00% | 3 | 5 | 78.71% |
| EL240510P00146000 | 5/6/2024 2:21 PM | 146 | 16.40 | 15.40 | 17.10 | 0.40 | 2.50% | 5 | 0 | 77.30% |
| EL240510P00147000 | 5/1/2024 2:50 PM | 147 | 14.40 | 15.40 | 18.60 | 0.00 | 0.00% | 5 | 0 | 70.90% |
| EL240510P00148000 | 5/6/2024 2:51 PM | 148 | 17.73 | 17.20 | 19.60 | 0.73 | 4.29% | 2 | 2 | 88.87% |
| EL240510P00149000 | 4/29/2024 6:40 PM | 149 | 8.30 | 18.00 | 20.50 | 0.00 | 0.00% | 8 | 0 | 87.01% |
| EL240510P00150000 | 5/1/2024 5:59 PM | 150 | 20.23 | 18.90 | 21.50 | 0.00 | 0.00% | 5 | 2 | 88.18% |
| EL240510P00152500 | 5/6/2024 2:49 PM | 152.5 | 22.21 | 22.00 | 23.90 | -1.49 | -6.29% | 4 | 7 | 104.98% |
| EL240510P00155000 | 4/5/2024 7:51 PM | 155 | 14.45 | 20.00 | 23.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EL240510P00157500 | 5/1/2024 7:30 PM | 157.5 | 29.10 | 25.70 | 29.10 | 0.00 | 0.00% | 82 | 1 | 94.34% |
| EL240510P00160000 | 4/30/2024 1:46 PM | 160 | 15.50 | 28.10 | 31.50 | 0.00 | 0.00% | 1 | 0 | 92.77% |
| EL240510P00180000 | 4/9/2024 3:04 PM | 180 | 33.00 | 48.20 | 51.60 | 0.00 | 0.00% | - | 0 | 144.53% |
Related Tickers
ELF e.l.f. Beauty, Inc.
164.38
+2.66%
CLX The Clorox Company
138.88
+0.47%
HIMS Hims & Hers Health, Inc.
11.70
+3.86%
PG The Procter & Gamble Company
163.64
-0.50%
KVUE Kenvue Inc.
19.06
-0.73%
CL Colgate-Palmolive Company
92.88
0.00%
UL Unilever PLC
51.93
-0.38%
COTY Coty Inc.
11.50
-0.91%
KMB Kimberly-Clark Corporation
135.18
-0.67%
CHD Church & Dwight Co., Inc.
105.63
-0.45%