NYSE - Nasdaq Real Time Price • USD
The Estée Lauder Companies Inc. (EL)
As of 3:27 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 | 27.00 | 31.00 | 0.00 | 0.00% | 10 | 3 | 122.75% |
| EL240426C00125000 | 4/16/2024 3:00 PM | 125 | 11.00 | 22.00 | 25.90 | 0.00 | 0.00% | - | 5 | 99.95% |
| EL240426C00131000 | 4/15/2024 1:48 PM | 131 | 10.40 | 16.00 | 20.00 | 0.00 | 0.00% | - | 1 | 80.27% |
| EL240426C00132000 | 4/17/2024 2:47 PM | 132 | 7.70 | 15.00 | 18.90 | 0.00 | 0.00% | 1 | 2 | 73.83% |
| EL240426C00134000 | 4/16/2024 2:41 PM | 134 | 4.40 | 13.00 | 16.70 | 0.00 | 0.00% | 2 | 3 | 60.55% |
| EL240426C00135000 | 4/17/2024 1:34 PM | 135 | 5.90 | 12.00 | 15.40 | 0.00 | 0.00% | 1 | 25 | 107.72% |
| EL240426C00136000 | 4/17/2024 4:33 PM | 136 | 4.70 | 11.00 | 14.70 | 0.00 | 0.00% | - | 8 | 53.52% |
| EL240426C00137000 | 4/19/2024 3:16 PM | 137 | 8.15 | 10.10 | 13.80 | 0.00 | 0.00% | 1 | 57 | 55.08% |
| EL240426C00138000 | 4/23/2024 3:44 PM | 138 | 11.20 | 9.90 | 12.80 | 6.96 | 164.15% | 1 | 71 | 65.38% |
| EL240426C00139000 | 4/23/2024 3:43 PM | 139 | 10.30 | 8.00 | 11.80 | 4.36 | 73.40% | 21 | 55 | 95.26% |
| EL240426C00140000 | 4/23/2024 3:43 PM | 140 | 9.30 | 7.80 | 11.00 | 4.00 | 75.47% | 43 | 70 | 57.86% |
| EL240426C00141000 | 4/22/2024 1:32 PM | 141 | 4.50 | 7.10 | 8.20 | 0.00 | 0.00% | 1 | 144 | 47.75% |
| EL240426C00142000 | 4/23/2024 1:34 PM | 142 | 5.70 | 6.00 | 7.70 | 1.20 | 26.67% | 4 | 119 | 55.62% |
| EL240426C00143000 | 4/23/2024 6:59 PM | 143 | 6.33 | 5.20 | 7.00 | 1.88 | 42.25% | 29 | 190 | 56.79% |
| EL240426C00144000 | 4/22/2024 7:50 PM | 144 | 4.48 | 4.90 | 5.30 | 0.00 | 0.00% | 19 | 114 | 36.67% |
| EL240426C00145000 | 4/23/2024 6:59 PM | 145 | 4.58 | 3.80 | 4.40 | 0.88 | 23.78% | 36 | 444 | 33.89% |
| EL240426C00146000 | 4/23/2024 3:15 PM | 146 | 4.25 | 3.30 | 3.60 | 1.55 | 57.41% | 5 | 44 | 32.42% |
| EL240426C00147000 | 4/23/2024 5:52 PM | 147 | 3.21 | 2.85 | 3.10 | 0.81 | 33.75% | 53 | 128 | 35.16% |
| EL240426C00148000 | 4/23/2024 5:06 PM | 148 | 2.41 | 2.15 | 2.30 | 0.57 | 30.98% | 98 | 222 | 31.52% |
| EL240426C00149000 | 4/23/2024 6:45 PM | 149 | 2.00 | 1.60 | 1.80 | 0.75 | 60.00% | 56 | 116 | 31.62% |
| EL240426C00150000 | 4/23/2024 7:05 PM | 150 | 1.35 | 1.25 | 1.40 | 0.22 | 19.47% | 113 | 444 | 32.06% |
| EL240426C00152500 | 4/23/2024 6:49 PM | 152.5 | 0.60 | 0.50 | 0.60 | 0.15 | 33.33% | 40 | 121 | 30.96% |
| EL240426C00155000 | 4/23/2024 6:40 PM | 155 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 28 | 157 | 33.35% |
| EL240426C00157500 | 4/23/2024 4:45 PM | 157.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 14 | 86 | 35.65% |
| EL240426C00160000 | 4/23/2024 2:35 PM | 160 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 10 | 348 | 43.07% |
| EL240426C00162500 | 4/16/2024 6:31 PM | 162.5 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 67 | 55.66% |
| EL240426C00165000 | 4/18/2024 7:19 PM | 165 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 411 | 62.99% |
| EL240426C00167500 | 4/18/2024 2:51 PM | 167.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 60 | 177 | 69.92% |
| EL240426C00170000 | 4/23/2024 5:07 PM | 170 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 107 | 62.31% |
| EL240426C00172500 | 4/12/2024 5:28 PM | 172.5 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 61 | 108 | 64.06% |
| EL240426C00175000 | 4/3/2024 2:31 PM | 175 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 69.53% |
| EL240426C00177500 | 4/1/2024 1:30 PM | 177.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 103.52% |
| EL240426C00180000 | 4/9/2024 5:00 PM | 180 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 109.86% |
| EL240426C00185000 | 4/9/2024 5:00 PM | 185 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 121.97% |
| 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 | 0.75 | 0.00 | 0.00% | 2 | 10 | 125.20% |
| EL240426P00122000 | 4/23/2024 6:58 PM | 122 | 0.12 | 0.00 | 0.25 | -0.05 | -29.41% | 5 | 5 | 95.90% |
| EL240426P00123000 | 4/23/2024 7:04 PM | 123 | 0.06 | 0.00 | 0.05 | -0.19 | -86.36% | 10 | 12 | 74.22% |
| EL240426P00124000 | 4/16/2024 2:27 PM | 124 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 71.09% |
| EL240426P00125000 | 4/19/2024 2:46 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 64 | 68.75% |
| EL240426P00126000 | 4/16/2024 2:27 PM | 126 | 0.56 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 93.36% |
| EL240426P00128000 | 4/23/2024 7:04 PM | 128 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 15 | 18 | 65.63% |
| EL240426P00129000 | 4/17/2024 4:23 PM | 129 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 283 | 82.42% |
| EL240426P00130000 | 4/22/2024 2:02 PM | 130 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 133 | 66.60% |
| EL240426P00131000 | 4/22/2024 6:02 PM | 131 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 318 | 75.10% |
| EL240426P00132000 | 4/22/2024 4:56 PM | 132 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 186 | 71.48% |
| EL240426P00133000 | 4/22/2024 7:02 PM | 133 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 191 | 74.32% |
| EL240426P00134000 | 4/22/2024 5:53 PM | 134 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 323 | 70.41% |
| EL240426P00135000 | 4/22/2024 6:24 PM | 135 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 297 | 66.50% |
| EL240426P00136000 | 4/22/2024 4:31 PM | 136 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 354 | 62.60% |
| EL240426P00137000 | 4/22/2024 1:51 PM | 137 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 137 | 58.69% |
| EL240426P00138000 | 4/22/2024 6:58 PM | 138 | 0.16 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 284 | 51.66% |
| EL240426P00139000 | 4/22/2024 6:43 PM | 139 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 257 | 40.72% |
| EL240426P00140000 | 4/22/2024 7:53 PM | 140 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 3 | 218 | 37.21% |
| EL240426P00141000 | 4/22/2024 7:34 PM | 141 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | 29 | 67 | 33.69% |
| EL240426P00142000 | 4/22/2024 7:02 PM | 142 | 0.33 | 0.10 | 0.20 | -0.15 | -31.25% | 2 | 144 | 32.32% |
| EL240426P00143000 | 4/23/2024 1:53 PM | 143 | 0.32 | 0.20 | 0.30 | -0.23 | -41.82% | 10 | 64 | 32.08% |
| EL240426P00144000 | 4/23/2024 1:55 PM | 144 | 0.40 | 0.35 | 0.50 | -0.91 | -69.47% | 5 | 181 | 33.30% |
| EL240426P00145000 | 4/23/2024 3:44 PM | 145 | 0.55 | 0.50 | 0.60 | -0.51 | -48.11% | 31 | 122 | 30.86% |
| EL240426P00146000 | 4/23/2024 6:39 PM | 146 | 0.65 | 0.80 | 0.90 | -0.75 | -53.57% | 13 | 46 | 31.67% |
| EL240426P00147000 | 4/23/2024 5:59 PM | 147 | 1.00 | 1.05 | 1.20 | -0.92 | -47.92% | 8 | 46 | 31.06% |
| EL240426P00148000 | 4/23/2024 2:51 PM | 148 | 1.15 | 1.40 | 1.50 | -1.32 | -53.44% | 17 | 27 | 29.25% |
| EL240426P00149000 | 4/23/2024 3:50 PM | 149 | 1.95 | 1.85 | 2.10 | -3.45 | -63.89% | 1 | 6 | 30.98% |
| EL240426P00150000 | 4/23/2024 3:59 PM | 150 | 2.35 | 2.45 | 2.60 | -2.80 | -54.37% | 4 | 93 | 29.74% |
| EL240426P00152500 | 4/23/2024 6:29 PM | 152.5 | 4.00 | 4.20 | 4.60 | -12.10 | -75.16% | 1 | 7 | 34.33% |
| EL240426P00155000 | 4/1/2024 7:16 PM | 155 | 6.40 | 6.10 | 6.80 | 0.00 | 0.00% | 4 | 3 | 38.09% |
| EL240426P00160000 | 3/28/2024 1:58 PM | 160 | 10.89 | 10.50 | 12.50 | 0.00 | 0.00% | 2 | 0 | 75.56% |
| EL240426P00170000 | 3/8/2024 3:13 PM | 170 | 21.98 | 23.60 | 27.60 | 0.00 | 0.00% | 1 | 0 | 181.49% |
| EL240426P00175000 | 3/11/2024 3:28 PM | 175 | 24.42 | 27.60 | 32.00 | 0.00 | 0.00% | 1 | 0 | 184.72% |
| EL240426P00180000 | 3/26/2024 4:54 PM | 180 | 40.00 | 29.10 | 33.10 | 0.00 | 0.00% | 2 | 0 | 160.99% |
| EL240426P00185000 | 3/13/2024 5:42 PM | 185 | 26.33 | 44.40 | 47.70 | 0.00 | 0.00% | - | 0 | 341.21% |
Related Tickers
ELF e.l.f. Beauty, Inc.
176.21
+9.14%
PG The Procter & Gamble Company
161.51
+0.60%
OR.PA L'Oréal S.A.
440.70
-0.07%
UL Unilever PLC
48.08
+0.03%
CL Colgate-Palmolive Company
88.80
+0.53%
KMB Kimberly-Clark Corporation
136.07
+5.54%
COTY Coty Inc.
11.63
+3.06%
LRLCY L'Oréal S.A.
94.58
+0.33%
CLX The Clorox Company
145.54
+1.11%
KVUE Kenvue Inc.
19.41
-0.86%