NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 12:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426C00120000 | 4/18/2024 1:30 PM | 120 | 20.05 | 23.00 | 26.20 | 0.00 | 0.00% | 10 | 3 | 304.69% |
| EL240426C00125000 | 4/16/2024 3:00 PM | 125 | 11.00 | 18.50 | 21.30 | 0.00 | 0.00% | - | 5 | 261.91% |
| EL240426C00131000 | 4/15/2024 1:48 PM | 131 | 10.40 | 12.60 | 15.20 | 0.00 | 0.00% | - | 1 | 196.48% |
| EL240426C00132000 | 4/17/2024 2:47 PM | 132 | 7.70 | 11.10 | 14.20 | 0.00 | 0.00% | 1 | 2 | 186.62% |
| EL240426C00134000 | 4/16/2024 2:41 PM | 134 | 4.40 | 9.70 | 12.10 | 0.00 | 0.00% | 2 | 3 | 161.33% |
| EL240426C00135000 | 4/17/2024 1:34 PM | 135 | 5.90 | 8.40 | 10.50 | 0.00 | 0.00% | 1 | 25 | 116.70% |
| EL240426C00136000 | 4/17/2024 4:33 PM | 136 | 4.70 | 7.50 | 9.50 | 0.00 | 0.00% | - | 8 | 108.01% |
| EL240426C00137000 | 4/19/2024 3:16 PM | 137 | 8.15 | 6.00 | 9.10 | 0.00 | 0.00% | 1 | 57 | 131.15% |
| EL240426C00138000 | 4/25/2024 5:32 PM | 138 | 7.29 | 5.40 | 7.80 | 0.00 | 0.00% | 10 | 70 | 106.45% |
| EL240426C00139000 | 4/25/2024 4:18 PM | 139 | 5.66 | 3.80 | 6.70 | 0.00 | 0.00% | 3 | 53 | 91.70% |
| EL240426C00140000 | 4/26/2024 1:36 PM | 140 | 4.56 | 3.50 | 4.90 | -4.74 | -50.97% | 2 | 69 | 0.00% |
| EL240426C00141000 | 4/22/2024 1:32 PM | 141 | 4.50 | 2.90 | 4.50 | 0.00 | 0.00% | 1 | 144 | 62.50% |
| EL240426C00142000 | 4/25/2024 7:44 PM | 142 | 3.00 | 1.30 | 4.50 | 0.00 | 0.00% | 2 | 123 | 91.80% |
| EL240426C00143000 | 4/26/2024 2:38 PM | 143 | 1.35 | 1.55 | 1.90 | -1.55 | -53.45% | 15 | 172 | 0.00% |
| EL240426C00144000 | 4/26/2024 3:40 PM | 144 | 0.80 | 0.85 | 1.10 | -1.05 | -56.76% | 10 | 111 | 14.55% |
| EL240426C00145000 | 4/26/2024 3:40 PM | 145 | 0.25 | 0.30 | 0.40 | -0.80 | -76.19% | 25 | 420 | 13.38% |
| EL240426C00146000 | 4/26/2024 3:17 PM | 146 | 0.12 | 0.05 | 0.15 | -0.83 | -87.37% | 7 | 76 | 16.50% |
| EL240426C00147000 | 4/26/2024 2:08 PM | 147 | 0.20 | 0.00 | 0.10 | -0.16 | -44.44% | 6 | 156 | 22.27% |
| EL240426C00148000 | 4/26/2024 2:16 PM | 148 | 0.22 | 0.00 | 0.20 | -0.06 | -54.55% | 5 | 179 | 36.43% |
| EL240426C00149000 | 4/26/2024 1:30 PM | 149 | 0.10 | 0.00 | 1.05 | 0.01 | 11.11% | 2 | 87 | 61.62% |
| EL240426C00150000 | 4/26/2024 1:30 PM | 150 | 0.08 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 415 | 65.33% |
| EL240426C00152500 | 4/25/2024 1:46 PM | 152.5 | 0.08 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 207 | 75.10% |
| EL240426C00155000 | 4/24/2024 3:45 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 162 | 58.98% |
| EL240426C00157500 | 4/24/2024 1:34 PM | 157.5 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 105 | 164.94% |
| EL240426C00160000 | 4/23/2024 2:35 PM | 160 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 348 | 133.01% |
| EL240426C00162500 | 4/16/2024 6:31 PM | 162.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 67 | 148.34% |
| EL240426C00165000 | 4/18/2024 7:19 PM | 165 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 411 | 163.09% |
| EL240426C00167500 | 4/26/2024 1:30 PM | 167.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 177 | 148.44% |
| EL240426C00170000 | 4/23/2024 5:07 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 107 | 125.00% |
| EL240426C00172500 | 4/12/2024 5:28 PM | 172.5 | 0.18 | 0.00 | 0.70 | 0.00 | 0.00% | 61 | 108 | 201.95% |
| EL240426C00175000 | 4/26/2024 3:12 PM | 175 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 2 | 10 | 184.38% |
| EL240426C00177500 | 4/26/2024 3:12 PM | 177.5 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 1 | 2 | 190.23% |
| EL240426C00180000 | 4/26/2024 3:12 PM | 180 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 2 | 4 | 201.17% |
| EL240426C00185000 | 4/26/2024 3:12 PM | 185 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 1 | 2 | 215.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240426P00120000 | 4/9/2024 5:00 PM | 120 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 10 | 260.35% |
| EL240426P00122000 | 4/23/2024 6:58 PM | 122 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 2 | 242.58% |
| EL240426P00123000 | 4/23/2024 7:04 PM | 123 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 131.25% |
| EL240426P00124000 | 4/16/2024 2:27 PM | 124 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 125.00% |
| EL240426P00125000 | 4/19/2024 2:46 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 64 | 119.53% |
| EL240426P00126000 | 4/26/2024 3:12 PM | 126 | 0.05 | 0.00 | 0.25 | -0.51 | -91.07% | 1 | 1 | 144.14% |
| EL240426P00128000 | 4/23/2024 7:04 PM | 128 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 13 | 163.28% |
| EL240426P00129000 | 4/17/2024 4:23 PM | 129 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 283 | 155.27% |
| EL240426P00130000 | 4/25/2024 7:20 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 133 | 50.00% |
| EL240426P00131000 | 4/22/2024 6:02 PM | 131 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 318 | 139.26% |
| EL240426P00132000 | 4/22/2024 4:56 PM | 132 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 186 | 131.25% |
| EL240426P00133000 | 4/22/2024 7:02 PM | 133 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 191 | 74.22% |
| EL240426P00134000 | 4/22/2024 5:53 PM | 134 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 323 | 68.75% |
| EL240426P00135000 | 4/25/2024 3:15 PM | 135 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 295 | 106.84% |
| EL240426P00136000 | 4/26/2024 3:16 PM | 136 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 1 | 354 | 64.06% |
| EL240426P00137000 | 4/25/2024 2:41 PM | 137 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 136 | 90.33% |
| EL240426P00138000 | 4/25/2024 2:57 PM | 138 | 0.17 | 0.00 | 0.35 | 0.08 | 88.89% | 2 | 284 | 66.60% |
| EL240426P00139000 | 4/22/2024 6:43 PM | 139 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 257 | 73.34% |
| EL240426P00140000 | 4/24/2024 4:04 PM | 140 | 0.12 | 0.00 | 1.65 | 0.00 | 0.00% | 6 | 210 | 87.11% |
| EL240426P00141000 | 4/25/2024 6:00 PM | 141 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 70 | 41.80% |
| EL240426P00142000 | 4/26/2024 2:30 PM | 142 | 0.07 | 0.00 | 0.45 | -0.38 | -84.44% | 75 | 158 | 49.81% |
| EL240426P00143000 | 4/25/2024 3:43 PM | 143 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 1 | 84 | 25.49% |
| EL240426P00144000 | 4/26/2024 3:51 PM | 144 | 0.25 | 0.25 | 0.35 | -0.51 | -67.11% | 24 | 190 | 24.61% |
| EL240426P00145000 | 4/26/2024 2:17 PM | 145 | 0.40 | 0.60 | 0.85 | -0.43 | -51.81% | 4 | 84 | 27.88% |
| EL240426P00146000 | 4/26/2024 2:44 PM | 146 | 1.60 | 1.20 | 1.65 | 0.35 | 28.00% | 6 | 103 | 35.21% |
| EL240426P00147000 | 4/26/2024 2:21 PM | 147 | 2.52 | 1.80 | 3.70 | 0.82 | 48.24% | 5 | 56 | 50.49% |
| EL240426P00148000 | 4/25/2024 7:07 PM | 148 | 2.55 | 1.90 | 4.40 | 0.00 | 0.00% | 8 | 43 | 85.79% |
| EL240426P00149000 | 4/25/2024 6:20 PM | 149 | 2.95 | 3.80 | 5.40 | 0.00 | 0.00% | 1 | 23 | 64.55% |
| EL240426P00150000 | 4/26/2024 2:52 PM | 150 | 5.50 | 5.10 | 6.00 | 2.70 | 96.43% | 21 | 95 | 71.19% |
| EL240426P00152500 | 4/26/2024 2:39 PM | 152.5 | 8.00 | 6.80 | 8.20 | 1.60 | 25.00% | 1 | 6 | 99.80% |
| EL240426P00155000 | 4/25/2024 2:55 PM | 155 | 11.24 | 9.60 | 11.80 | 0.00 | 0.00% | 1 | 2 | 119.73% |
| EL240426P00160000 | 3/28/2024 1:58 PM | 160 | 10.89 | 14.50 | 16.50 | 0.00 | 0.00% | 2 | 0 | 142.09% |
| EL240426P00170000 | 3/8/2024 3:13 PM | 170 | 21.98 | 23.60 | 27.60 | 0.00 | 0.00% | 1 | 0 | 211.72% |
| EL240426P00175000 | 3/11/2024 3:28 PM | 175 | 24.42 | 27.60 | 32.00 | 0.00 | 0.00% | 1 | 0 | 333.50% |
| EL240426P00180000 | 3/26/2024 4:54 PM | 180 | 40.00 | 33.30 | 36.50 | 0.00 | 0.00% | 2 | 0 | 335.64% |
| EL240426P00185000 | 3/13/2024 5:42 PM | 185 | 26.33 | 44.40 | 47.70 | 0.00 | 0.00% | - | 0 | 585.35% |
Related Tickers
ELF e.l.f. Beauty, Inc.
173.89
-1.22%
OR.PA L'Oréal S.A.
435.65
+1.51%
PG The Procter & Gamble Company
161.13
-0.87%
UL Unilever PLC
51.50
+1.14%
KMB Kimberly-Clark Corporation
135.70
-0.54%
CL Colgate-Palmolive Company
90.17
+0.99%
COTY Coty Inc.
11.46
+0.37%
CLX The Clorox Company
146.79
-0.48%
KVUE Kenvue Inc.
18.91
-0.58%
LRLCY L'Oréal S.A.
93.46
+1.20%