UK markets close in 1 hour 29 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.27-3.15 (-2.17%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240412C001200002024-04-04 9:47AM EDT120.0029.0021.3024.300.00-2013226.56%
EL240412C001320002024-03-26 3:38PM EDT132.009.109.5012.800.00-11144.34%
EL240412C001340002024-03-25 12:16PM EDT134.008.107.5010.800.00-14124.71%
EL240412C001350002024-03-15 3:53PM EDT135.008.606.509.80-7.95-32.45%55114.65%
EL240412C001360002024-03-26 11:18AM EDT136.006.765.508.500.00-1897.07%
EL240412C001370002024-04-11 11:14AM EDT137.006.104.507.800.00-1294.04%
EL240412C001390002024-03-27 12:03PM EDT139.006.002.555.600.00-5669.14%
EL240412C001400002024-04-11 10:58AM EDT140.003.410.302.950.00-10952.73%
EL240412C001410002024-04-11 10:04AM EDT141.003.501.752.300.00-1753.47%
EL240412C001420002024-04-12 9:41AM EDT142.001.381.101.90-1.82-56.88%23959.28%
EL240412C001430002024-04-11 2:04PM EDT143.002.750.500.750.00-432736.04%
EL240412C001440002024-04-12 9:36AM EDT144.000.450.250.40-1.30-74.29%37834.91%
EL240412C001450002024-04-11 3:52PM EDT145.001.200.100.250.00-246937.50%
EL240412C001460002024-04-12 9:35AM EDT146.000.100.000.30-0.55-84.62%115848.83%
EL240412C001470002024-04-11 1:25PM EDT147.000.450.000.100.00-1139942.38%
EL240412C001480002024-04-11 3:50PM EDT148.000.200.000.300.00-3359353.91%
EL240412C001490002024-04-12 9:30AM EDT149.000.050.000.55-0.13-72.22%110170.80%
EL240412C001500002024-04-11 3:50PM EDT150.000.050.000.550.00-2270878.03%
EL240412C001525002024-04-11 12:30PM EDT152.500.040.000.750.00-14263103.32%
EL240412C001550002024-04-11 11:43AM EDT155.000.020.000.000.00-11,24250.00%
EL240412C001575002024-04-08 10:40AM EDT157.500.050.000.750.00-1238136.72%
EL240412C001600002024-04-11 3:22PM EDT160.000.050.000.250.00-7345122.07%
EL240412C001625002024-04-05 10:06AM EDT162.500.100.000.100.00-280117.19%
EL240412C001650002024-04-04 9:59AM EDT165.000.150.000.750.00-1313181.84%
EL240412C001675002024-04-05 10:15AM EDT167.500.050.000.750.00-188195.90%
EL240412C001700002024-04-09 10:39AM EDT170.000.040.000.050.00-6111137.50%
EL240412C001725002024-03-20 10:33AM EDT172.500.150.000.750.00-55222.85%
EL240412C001750002024-03-28 12:52PM EDT175.000.200.000.050.00-6484157.81%
EL240412C001775002024-03-19 3:10PM EDT177.500.120.000.750.00-12248.24%
EL240412C001800002024-03-18 2:10PM EDT180.000.100.000.750.00-10080260.55%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240412P000950002024-03-18 2:14PM EDT95.000.100.002.150.00-11534.38%
EL240412P001200002024-03-07 11:03AM EDT120.000.350.000.500.00-11192.97%
EL240412P001250002024-04-02 3:20PM EDT125.000.170.001.350.00-5576196.09%
EL240412P001300002024-04-04 9:59AM EDT130.000.050.000.750.00-10190127.93%
EL240412P001310002024-04-03 2:20PM EDT131.000.220.000.750.00-4545119.73%
EL240412P001320002024-04-02 3:20PM EDT132.000.230.000.750.00-5555111.33%
EL240412P001330002024-04-08 9:30AM EDT133.000.050.000.750.00-124103.03%
EL240412P001340002024-04-08 11:12AM EDT134.000.060.000.600.00-16288.87%
EL240412P001350002024-04-11 1:04PM EDT135.000.020.000.100.00-18454.30%
EL240412P001360002024-04-10 9:40AM EDT136.000.100.000.750.00-122777.34%
EL240412P001370002024-04-10 12:34PM EDT137.000.090.000.750.00-2224868.46%
EL240412P001380002024-04-10 2:22PM EDT138.000.140.000.350.00-35357.91%
EL240412P001390002024-04-11 3:30PM EDT139.000.050.000.150.00-1027336.91%
EL240412P001400002024-04-11 3:30PM EDT140.000.060.100.200.00-2915831.35%
EL240412P001410002024-04-11 3:59PM EDT141.000.070.350.500.00-514134.23%
EL240412P001420002024-04-11 2:34PM EDT142.000.150.701.000.00-10642338.14%
EL240412P001430002024-04-11 2:20PM EDT143.000.331.201.600.00-1716440.38%
EL240412P001440002024-04-11 3:51PM EDT144.000.601.752.350.00-4419443.85%
EL240412P001450002024-04-12 9:40AM EDT145.002.480.504.70+1.71+222.08%356105.08%
EL240412P001460002024-04-11 10:31AM EDT146.002.802.453.900.00-510041.21%
EL240412P001470002024-04-11 1:54PM EDT147.002.252.605.200.00-515266.70%
EL240412P001480002024-04-11 9:31AM EDT148.003.493.906.900.00-4102107.96%
EL240412P001490002024-04-10 1:39PM EDT149.004.815.107.500.00-103099.22%
EL240412P001500002024-04-12 9:35AM EDT150.006.955.708.30+2.05+41.84%2310897.27%
EL240412P001525002024-04-12 9:41AM EDT152.509.809.2011.30+1.09+12.51%386660.94%
EL240412P001550002024-04-12 9:43AM EDT155.0011.8011.5012.90+2.60+28.26%339101.17%
EL240412P001575002024-04-10 2:33PM EDT157.5013.6013.1015.700.00-70144.92%
EL240412P001600002024-04-10 2:31PM EDT160.0016.4015.3018.500.00-31183.40%
EL240412P001625002024-04-10 2:31PM EDT162.5019.2018.4021.500.00-31231.74%
EL240412P001650002024-04-04 10:16AM EDT165.0015.2620.1023.800.00-10236.91%
EL240412P001675002024-04-02 1:56PM EDT167.5015.3522.8026.100.00--0239.45%
EL240412P001800002024-03-07 3:37PM EDT180.0031.2033.8037.600.00--00.00%