The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-05-30 11:17AM EDT | 55.00 | 67.87 | 66.00 | 71.00 | 0.00 | - | 3 | 4 | 51.97% |
| EL260116C00060000 | 2024-05-21 2:32PM EDT | 60.00 | 73.50 | 62.00 | 66.40 | 0.00 | - | 2 | 4 | 50.34% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 61.70 | 63.20 | 0.00 | - | 4 | 19 | 57.63% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 116.41% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 50.90 | 53.90 | 0.00 | - | 2 | 12 | 51.83% |
| EL260116C00080000 | 2024-06-07 12:50PM EDT | 80.00 | 48.90 | 46.50 | 49.10 | -5.10 | -9.44% | 5 | 19 | 47.57% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 101.95% |
| EL260116C00090000 | 2024-05-30 10:29AM EDT | 90.00 | 42.10 | 40.60 | 42.30 | 0.00 | - | 2 | 5 | 45.98% |
| EL260116C00095000 | 2024-06-03 12:24PM EDT | 95.00 | 41.05 | 37.70 | 39.00 | 0.00 | - | 1 | 7 | 44.97% |
| EL260116C00100000 | 2024-06-03 11:05AM EDT | 100.00 | 38.50 | 35.00 | 36.00 | 0.00 | - | 1 | 29 | 44.32% |
| EL260116C00105000 | 2024-06-03 12:24PM EDT | 105.00 | 35.10 | 31.70 | 33.10 | 0.00 | - | 1 | 9 | 43.59% |
| EL260116C00110000 | 2024-06-03 2:00PM EDT | 110.00 | 32.93 | 29.30 | 30.50 | 0.00 | - | 2 | 52 | 43.16% |
| EL260116C00115000 | 2024-06-03 1:05PM EDT | 115.00 | 29.50 | 26.80 | 28.00 | 0.00 | - | 1 | 34 | 42.65% |
| EL260116C00120000 | 2024-06-07 12:10PM EDT | 120.00 | 25.70 | 24.40 | 25.60 | -1.20 | -4.46% | 1 | 15 | 42.06% |
| EL260116C00125000 | 2024-06-07 2:08PM EDT | 125.00 | 23.00 | 22.30 | 23.30 | -1.70 | -6.88% | 2 | 65 | 41.42% |
| EL260116C00130000 | 2024-06-05 1:53PM EDT | 130.00 | 22.41 | 18.50 | 21.30 | 0.00 | - | 1 | 57 | 41.06% |
| EL260116C00135000 | 2024-05-29 11:45AM EDT | 135.00 | 20.30 | 18.40 | 19.40 | 0.00 | - | 45 | 76 | 40.64% |
| EL260116C00140000 | 2024-06-05 2:44PM EDT | 140.00 | 18.92 | 16.70 | 17.60 | 0.00 | - | 1 | 593 | 40.18% |
| EL260116C00145000 | 2024-06-07 10:07AM EDT | 145.00 | 16.00 | 15.00 | 16.10 | -0.05 | -0.31% | 1 | 257 | 40.02% |
| EL260116C00150000 | 2024-06-07 11:19AM EDT | 150.00 | 14.90 | 13.60 | 14.40 | -1.10 | -6.88% | 1 | 562 | 39.33% |
| EL260116C00155000 | 2024-06-06 1:30PM EDT | 155.00 | 14.40 | 12.40 | 13.20 | 0.00 | - | 13 | 3,489 | 39.29% |
| EL260116C00160000 | 2024-05-24 9:31AM EDT | 160.00 | 14.40 | 11.00 | 11.50 | 0.00 | - | 5 | 274 | 38.22% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 9.90 | 11.50 | 0.00 | - | 1 | 86 | 39.95% |
| EL260116C00170000 | 2024-06-07 3:08PM EDT | 170.00 | 9.20 | 8.90 | 10.10 | -1.10 | -10.68% | 6 | 603 | 39.08% |
| EL260116C00175000 | 2024-06-05 1:19PM EDT | 175.00 | 9.31 | 8.00 | 9.30 | 0.00 | - | 2 | 549 | 39.13% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 7.10 | 7.70 | 0.00 | - | 13 | 47 | 37.51% |
| EL260116C00185000 | 2024-05-24 11:34AM EDT | 185.00 | 7.39 | 6.40 | 8.10 | -1.61 | -17.89% | 1 | 77 | 39.64% |
| EL260116C00190000 | 2024-05-14 11:44AM EDT | 190.00 | 10.40 | 5.80 | 6.30 | 0.00 | - | 6 | 69 | 37.25% |
| EL260116C00195000 | 2024-06-07 9:53AM EDT | 195.00 | 5.90 | 5.20 | 5.60 | -9.60 | -61.94% | 3 | 25 | 36.91% |
| EL260116C00200000 | 2024-06-03 11:08AM EDT | 200.00 | 5.90 | 4.60 | 5.00 | 0.00 | - | 20 | 416 | 36.67% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 4.10 | 4.60 | 0.00 | - | 7 | 37 | 36.78% |
| EL260116C00210000 | 2024-05-28 1:39PM EDT | 210.00 | 5.40 | 3.70 | 4.30 | 0.00 | - | 1 | 123 | 37.06% |
| EL260116C00215000 | 2024-06-05 2:02PM EDT | 215.00 | 4.10 | 3.30 | 3.80 | 0.00 | - | 1 | 27 | 36.71% |
| EL260116C00220000 | 2024-05-16 11:38AM EDT | 220.00 | 7.00 | 3.00 | 3.40 | 0.00 | - | 1 | 87 | 36.53% |
| EL260116C00225000 | 2024-05-29 12:54PM EDT | 225.00 | 3.38 | 2.65 | 3.10 | 0.00 | - | 2 | 19 | 36.53% |
| EL260116C00230000 | 2024-06-05 2:02PM EDT | 230.00 | 2.97 | 2.50 | 2.80 | 0.00 | - | 3 | 223 | 36.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-06-07 11:23AM EDT | 55.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 4 | 544 | 42.18% |
| EL260116P00060000 | 2024-06-07 2:46PM EDT | 60.00 | 1.81 | 1.70 | 2.10 | +0.16 | +9.70% | 2 | 14 | 42.65% |
| EL260116P00065000 | 2024-06-07 9:31AM EDT | 65.00 | 2.25 | 2.30 | 2.70 | -0.05 | -2.17% | 1 | 28 | 41.45% |
| EL260116P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.10 | 2.00 | 3.40 | 0.00 | - | 1 | 14 | 40.27% |
| EL260116P00075000 | 2024-06-03 12:00PM EDT | 75.00 | 3.97 | 3.80 | 4.10 | 0.00 | - | 10 | 18 | 38.76% |
| EL260116P00080000 | 2024-06-03 12:00PM EDT | 80.00 | 5.00 | 4.80 | 5.10 | +0.13 | +2.67% | 1 | 136 | 37.92% |
| EL260116P00085000 | 2024-05-21 10:10AM EDT | 85.00 | 5.40 | 6.00 | 6.50 | 0.00 | - | 1 | 23 | 37.75% |
| EL260116P00090000 | 2024-05-28 2:33PM EDT | 90.00 | 6.90 | 7.20 | 7.80 | 0.00 | - | 250 | 280 | 36.88% |
| EL260116P00095000 | 2024-06-07 3:21PM EDT | 95.00 | 9.00 | 8.70 | 9.10 | +1.20 | +15.38% | 76 | 30 | 35.68% |
| EL260116P00100000 | 2024-06-07 3:51PM EDT | 100.00 | 10.60 | 10.30 | 10.60 | +0.24 | +2.32% | 34 | 3,021 | 34.63% |
| EL260116P00105000 | 2024-06-03 1:18PM EDT | 105.00 | 12.10 | 11.10 | 12.40 | 0.00 | - | 4 | 98 | 33.87% |
| EL260116P00110000 | 2024-06-07 3:24PM EDT | 110.00 | 14.40 | 12.60 | 14.40 | +0.60 | +4.35% | 11 | 2,032 | 33.15% |
| EL260116P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 16.63 | 16.30 | 17.10 | 0.00 | - | 1 | 332 | 33.34% |
| EL260116P00120000 | 2024-06-06 3:58PM EDT | 120.00 | 18.94 | 18.70 | 19.20 | +0.84 | +4.64% | 1 | 1,604 | 32.17% |
| EL260116P00125000 | 2024-06-04 9:52AM EDT | 125.00 | 20.39 | 21.20 | 22.10 | 0.00 | - | 3 | 125 | 32.03% |
| EL260116P00130000 | 2024-06-06 10:39AM EDT | 130.00 | 23.00 | 23.90 | 24.80 | 0.00 | - | 2 | 248 | 31.27% |
| EL260116P00135000 | 2024-05-23 2:22PM EDT | 135.00 | 24.95 | 26.10 | 28.30 | 0.00 | - | 1 | 104 | 31.53% |
| EL260116P00140000 | 2024-05-31 11:18AM EDT | 140.00 | 29.20 | 29.80 | 30.90 | 0.00 | - | 1 | 46 | 30.01% |
| EL260116P00145000 | 2024-05-23 2:49PM EDT | 145.00 | 30.85 | 33.00 | 34.10 | 0.00 | - | 1 | 246 | 29.20% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 150.00 | 31.28 | 36.30 | 38.00 | 0.00 | - | 1 | 803 | 29.31% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 28.50 | 39.90 | 41.20 | 0.00 | - | 130 | 216 | 27.88% |
| EL260116P00160000 | 2024-05-29 11:43AM EDT | 160.00 | 43.41 | 43.60 | 44.80 | 0.00 | - | 1 | 85 | 26.84% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 46.00 | 48.00 | 0.00 | - | 1 | 70 | 24.44% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 170.00 | 44.50 | 47.50 | 51.80 | 0.00 | - | 2 | 30 | 22.72% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 175.00 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 0.00% |
| EL260116P00180000 | 2024-02-06 10:46AM EDT | 180.00 | 44.50 | 41.70 | 45.20 | 0.00 | - | 1 | 5 | 0.00% |
| EL260116P00185000 | 2024-03-20 1:55PM EDT | 185.00 | 48.15 | 46.60 | 49.70 | 0.00 | - | 2 | 188 | 0.00% |
| EL260116P00190000 | 2024-02-05 10:49AM EDT | 190.00 | 49.90 | 52.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| EL260116P00200000 | 2024-04-15 9:30AM EDT | 200.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00205000 | 2023-11-01 9:47AM EDT | 205.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116P00210000 | 2024-02-05 10:45AM EDT | 210.00 | 63.20 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00230000 | 2024-04-25 3:38PM EDT | 230.00 | 84.95 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.