NYSE - Delayed Quote • USD
The Estée Lauder Companies Inc. (EL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503C00120000 | 3/25/2024 3:33 PM | 120 | 22.60 | 26.30 | 27.90 | 0.00 | 0.00% | 1 | 1 | 112.89% |
| EL240503C00129000 | 4/3/2024 6:18 PM | 129 | 20.30 | 18.20 | 21.00 | 0.00 | 0.00% | 1 | 1 | 103.86% |
| EL240503C00134000 | 4/24/2024 2:40 PM | 134 | 15.70 | 14.00 | 16.90 | 0.00 | 0.00% | 1 | 2 | 101.76% |
| EL240503C00135000 | 4/17/2024 6:28 PM | 135 | 9.10 | 14.60 | 15.50 | 0.00 | 0.00% | - | 3 | 108.89% |
| EL240503C00136000 | 4/24/2024 4:13 PM | 136 | 13.70 | 13.90 | 16.10 | 0.00 | 0.00% | 43 | 32 | 121.14% |
| EL240503C00137000 | 4/23/2024 6:51 PM | 137 | 14.80 | 13.20 | 15.00 | 0.00 | 0.00% | 1 | 17 | 117.36% |
| EL240503C00138000 | 4/25/2024 5:32 PM | 138 | 11.25 | 12.20 | 13.70 | 0.00 | 0.00% | 10 | 19 | 109.18% |
| EL240503C00139000 | 4/24/2024 4:13 PM | 139 | 11.60 | 10.40 | 12.50 | 0.00 | 0.00% | 19 | 23 | 95.04% |
| EL240503C00140000 | 4/26/2024 1:36 PM | 140 | 8.90 | 10.50 | 11.80 | -0.98 | -9.92% | 2 | 21 | 101.17% |
| EL240503C00141000 | 4/24/2024 7:14 PM | 141 | 10.90 | 9.00 | 11.20 | 0.00 | 0.00% | 11 | 2 | 94.53% |
| EL240503C00142000 | 4/24/2024 6:06 PM | 142 | 10.05 | 9.90 | 11.00 | 0.00 | 0.00% | 1 | 1 | 109.72% |
| EL240503C00143000 | 4/18/2024 5:57 PM | 143 | 8.20 | 9.30 | 10.20 | 0.00 | 0.00% | 1 | 8 | 107.89% |
| EL240503C00144000 | 4/26/2024 4:22 PM | 144 | 7.66 | 8.80 | 9.90 | -2.84 | -27.05% | 45 | 13 | 110.30% |
| EL240503C00145000 | 4/26/2024 5:32 PM | 145 | 8.10 | 8.30 | 9.00 | 1.36 | 20.18% | 186 | 102 | 107.86% |
| EL240503C00146000 | 4/26/2024 7:54 PM | 146 | 8.05 | 7.80 | 8.30 | 1.25 | 18.38% | 66 | 103 | 106.64% |
| EL240503C00147000 | 4/26/2024 7:39 PM | 147 | 7.16 | 7.40 | 7.90 | -0.28 | -3.76% | 9 | 380 | 108.06% |
| EL240503C00148000 | 4/26/2024 7:58 PM | 148 | 7.05 | 6.80 | 7.30 | 1.25 | 21.55% | 177 | 60 | 106.20% |
| EL240503C00149000 | 4/26/2024 7:00 PM | 149 | 6.08 | 6.30 | 7.00 | 0.38 | 6.67% | 1 | 21 | 106.98% |
| EL240503C00150000 | 4/26/2024 7:50 PM | 150 | 6.11 | 5.80 | 6.40 | 1.11 | 22.20% | 103 | 107 | 105.25% |
| EL240503C00152500 | 4/26/2024 7:57 PM | 152.5 | 5.18 | 4.80 | 5.40 | 1.08 | 26.34% | 73 | 340 | 105.03% |
| EL240503C00155000 | 4/26/2024 6:50 PM | 155 | 3.87 | 3.90 | 4.40 | 0.57 | 17.27% | 57 | 157 | 103.66% |
| EL240503C00157500 | 4/26/2024 7:41 PM | 157.5 | 3.18 | 3.10 | 3.50 | 0.58 | 22.31% | 37 | 251 | 101.83% |
| EL240503C00160000 | 4/26/2024 7:31 PM | 160 | 2.55 | 2.55 | 2.85 | 0.45 | 21.43% | 16 | 275 | 102.20% |
| EL240503C00162500 | 4/26/2024 7:57 PM | 162.5 | 2.20 | 2.00 | 2.25 | 0.55 | 33.33% | 14 | 80 | 101.22% |
| EL240503C00165000 | 4/26/2024 7:57 PM | 165 | 1.68 | 1.55 | 1.75 | 0.38 | 29.23% | 7 | 174 | 100.29% |
| EL240503C00167500 | 4/26/2024 4:45 PM | 167.5 | 0.97 | 1.15 | 1.45 | -0.35 | -26.52% | 1 | 7 | 100.29% |
| EL240503C00170000 | 4/26/2024 5:15 PM | 170 | 0.80 | 0.90 | 1.70 | 0.10 | 14.29% | 5 | 314 | 107.91% |
| EL240503C00172500 | 4/26/2024 3:07 PM | 172.5 | 0.53 | 0.70 | 0.85 | 0.03 | 6.00% | 9 | 21 | 99.90% |
| EL240503C00175000 | 4/23/2024 3:16 PM | 175 | 0.90 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 221 | 98.10% |
| EL240503C00177500 | 4/26/2024 7:15 PM | 177.5 | 0.38 | 0.35 | 1.35 | 0.38 | - | 2 | 1 | 115.43% |
| EL240503C00180000 | 4/26/2024 7:57 PM | 180 | 0.30 | 0.25 | 2.40 | -0.10 | -25.00% | 10 | 46 | 136.72% |
| EL240503C00182500 | 4/23/2024 6:50 PM | 182.5 | 0.42 | 0.05 | 0.30 | 0.42 | - | - | 1 | 93.55% |
| EL240503C00185000 | 4/24/2024 2:07 PM | 185 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 20 | 96.09% |
| EL240503C00190000 | 4/26/2024 6:00 PM | 190 | 0.12 | 0.00 | 0.35 | -0.16 | -57.14% | 60 | 14 | 107.81% |
| EL240503C00195000 | 4/24/2024 7:57 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,804 | 1,805 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240503P00105000 | 4/16/2024 2:19 PM | 105 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 164.65% |
| EL240503P00110000 | 4/23/2024 2:44 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 145.41% |
| EL240503P00112000 | 4/25/2024 3:35 PM | 112 | 0.15 | 0.00 | 0.75 | 0.15 | - | - | 1 | 137.89% |
| EL240503P00115000 | 4/23/2024 6:45 PM | 115 | 0.24 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 71 | 104.69% |
| EL240503P00116000 | 4/26/2024 7:33 PM | 116 | 0.15 | 0.05 | 1.60 | 0.15 | - | 1 | 0 | 146.68% |
| EL240503P00117000 | 4/26/2024 3:57 PM | 117 | 0.31 | 0.05 | 0.50 | 0.31 | - | 5 | 0 | 112.50% |
| EL240503P00118000 | 4/26/2024 5:44 PM | 118 | 0.25 | 0.10 | 0.40 | 0.25 | - | 1 | 12 | 107.13% |
| EL240503P00119000 | 4/26/2024 5:29 PM | 119 | 0.35 | 0.10 | 2.05 | 0.35 | - | 9 | 64 | 143.95% |
| EL240503P00120000 | 4/26/2024 5:14 PM | 120 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 29 | 352 | 102.15% |
| EL240503P00121000 | 4/26/2024 6:32 PM | 121 | 0.45 | 0.30 | 2.15 | 0.45 | - | 12 | 92 | 140.53% |
| EL240503P00122000 | 4/26/2024 4:20 PM | 122 | 0.60 | 0.35 | 0.50 | 0.60 | - | 11 | 48 | 104.30% |
| EL240503P00123000 | 4/26/2024 6:35 PM | 123 | 0.60 | 0.45 | 0.55 | 0.60 | - | 7 | 24 | 104.40% |
| EL240503P00124000 | 4/26/2024 7:33 PM | 124 | 0.61 | 0.50 | 0.65 | -0.24 | -28.24% | 7 | 60 | 104.10% |
| EL240503P00125000 | 4/26/2024 6:35 PM | 125 | 0.80 | 0.60 | 0.75 | -0.15 | -15.79% | 11 | 499 | 104.40% |
| EL240503P00126000 | 4/26/2024 4:22 PM | 126 | 1.05 | 0.70 | 0.85 | -0.05 | -4.55% | 3 | 57 | 104.25% |
| EL240503P00127000 | 4/26/2024 7:46 PM | 127 | 0.95 | 0.80 | 1.05 | -0.28 | -22.76% | 6 | 12 | 105.37% |
| EL240503P00128000 | 4/26/2024 7:07 PM | 128 | 1.12 | 0.90 | 1.80 | -0.36 | -24.32% | 1 | 6 | 113.77% |
| EL240503P00129000 | 4/26/2024 3:11 PM | 129 | 1.65 | 1.05 | 2.15 | 0.00 | 0.00% | 2 | 18 | 115.92% |
| EL240503P00130000 | 4/26/2024 7:13 PM | 130 | 1.37 | 1.20 | 1.40 | -0.38 | -21.71% | 6 | 166 | 103.66% |
| EL240503P00131000 | 4/26/2024 7:54 PM | 131 | 1.50 | 0.05 | 1.60 | -0.15 | -9.09% | 2 | 98 | 86.04% |
| EL240503P00132000 | 4/26/2024 7:25 PM | 132 | 1.80 | 1.30 | 1.80 | -0.20 | -10.00% | 1 | 29 | 101.07% |
| EL240503P00133000 | 4/26/2024 7:07 PM | 133 | 1.99 | 1.65 | 2.00 | -0.21 | -9.55% | 4 | 66 | 102.73% |
| EL240503P00134000 | 4/25/2024 4:19 PM | 134 | 2.75 | 1.40 | 2.25 | 0.00 | 0.00% | 1 | 87 | 98.05% |
| EL240503P00135000 | 4/26/2024 6:27 PM | 135 | 2.65 | 1.70 | 2.45 | -0.55 | -17.19% | 16 | 80 | 98.49% |
| EL240503P00136000 | 4/26/2024 7:12 PM | 136 | 2.75 | 2.45 | 2.75 | 0.51 | 22.77% | 2 | 56 | 103.76% |
| EL240503P00137000 | 4/26/2024 7:13 PM | 137 | 3.04 | 2.65 | 3.10 | -0.86 | -22.05% | 4 | 20 | 103.61% |
| EL240503P00138000 | 4/26/2024 7:37 PM | 138 | 3.40 | 2.30 | 3.40 | -0.59 | -14.79% | 3 | 77 | 97.83% |
| EL240503P00139000 | 4/26/2024 4:17 PM | 139 | 4.20 | 3.30 | 3.80 | 0.34 | 8.81% | 1 | 18 | 104.40% |
| EL240503P00140000 | 4/26/2024 6:01 PM | 140 | 4.10 | 3.60 | 4.20 | -0.30 | -6.82% | 13 | 170 | 104.44% |
| EL240503P00141000 | 4/26/2024 7:25 PM | 141 | 4.40 | 4.00 | 4.60 | 0.15 | 3.53% | 3 | 38 | 104.93% |
| EL240503P00142000 | 4/26/2024 7:52 PM | 142 | 4.60 | 4.40 | 4.80 | 0.71 | 18.25% | 109 | 116 | 103.52% |
| EL240503P00143000 | 4/26/2024 6:26 PM | 143 | 5.50 | 4.80 | 5.20 | -0.47 | -7.87% | 3 | 49 | 103.32% |
| EL240503P00144000 | 4/26/2024 6:25 PM | 144 | 5.91 | 5.20 | 5.90 | -0.89 | -13.09% | 29 | 17 | 105.05% |
| EL240503P00145000 | 4/26/2024 7:21 PM | 145 | 6.20 | 5.10 | 7.80 | -0.90 | -12.68% | 29 | 77 | 111.57% |
| EL240503P00146000 | 4/26/2024 7:44 PM | 146 | 6.80 | 6.20 | 6.80 | -1.20 | -15.00% | 69 | 24 | 105.18% |
| EL240503P00147000 | 4/26/2024 7:45 PM | 147 | 7.10 | 6.60 | 7.10 | -0.80 | -10.13% | 21 | 85 | 102.95% |
| EL240503P00148000 | 4/24/2024 7:14 PM | 148 | 7.10 | 7.20 | 7.70 | 0.00 | 0.00% | 42 | 95 | 104.03% |
| EL240503P00149000 | 4/26/2024 5:25 PM | 149 | 8.20 | 7.70 | 8.10 | 0.50 | 6.49% | 1 | 103 | 102.61% |
| EL240503P00150000 | 4/26/2024 7:38 PM | 150 | 8.90 | 8.10 | 8.90 | -0.38 | -4.09% | 6 | 14 | 103.08% |
| EL240503P00152500 | 4/24/2024 6:33 PM | 152.5 | 9.90 | 9.60 | 10.80 | 0.00 | 0.00% | 3 | 71 | 105.79% |
| EL240503P00155000 | 4/12/2024 7:27 PM | 155 | 18.42 | 11.20 | 11.90 | 0.00 | 0.00% | 5 | 5 | 101.34% |
| EL240503P00157500 | 4/16/2024 1:59 PM | 157.5 | 22.80 | 12.80 | 15.40 | 0.00 | 0.00% | 4 | 5 | 113.94% |
| EL240503P00160000 | 4/19/2024 6:51 PM | 160 | 17.92 | 14.20 | 15.40 | 0.00 | 0.00% | 10 | 11 | 94.12% |
| EL240503P00165000 | 4/19/2024 6:51 PM | 165 | 22.07 | 17.40 | 19.40 | 0.00 | 0.00% | 10 | 10 | 80.96% |
| EL240503P00167500 | 3/26/2024 3:48 PM | 167.5 | 26.98 | 22.10 | 24.80 | 0.00 | 0.00% | 1 | 1 | 143.48% |
| EL240503P00170000 | 3/26/2024 2:06 PM | 170 | 30.00 | 25.90 | 27.00 | 0.00 | 0.00% | 4 | 4 | 161.57% |
| EL240503P00172500 | 4/1/2024 3:30 PM | 172.5 | 22.60 | 25.00 | 26.00 | 0.00 | 0.00% | - | 12 | 87.79% |
| EL240503P00175000 | 4/26/2024 4:46 PM | 175 | 30.39 | 27.00 | 28.50 | -5.61 | -15.58% | 4 | 0 | 80.08% |
| EL240503P00180000 | 4/1/2024 4:04 PM | 180 | 29.40 | 31.60 | 35.00 | 0.00 | 0.00% | 11 | 1 | 118.16% |
Related Tickers
ELF e.l.f. Beauty, Inc.
179.63
+2.05%
CL Colgate-Palmolive Company
91.01
+1.93%
PG The Procter & Gamble Company
161.29
-0.78%
UL Unilever PLC
51.24
+0.63%
OR.PA L'Oréal S.A.
435.65
+1.51%
KMB Kimberly-Clark Corporation
135.24
-0.87%
CLX The Clorox Company
146.48
-0.69%
KVUE Kenvue Inc.
18.86
-0.84%
COTY Coty Inc.
11.46
+0.35%
HELE Helen of Troy Limited
91.21
+0.40%