UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.85+1.15 (+1.02%)
At close: 04:00PM EDT
114.61 +0.76 (+0.67%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240621C000700002024-03-12 11:23AM EDT70.0083.7273.0075.400.00-122,858.50%
EL240621C000800002023-12-01 11:16AM EDT80.0053.0066.5069.400.00-242,653.71%
EL240621C000850002024-06-20 12:10PM EDT85.0025.0026.6030.900.00-21530.86%
EL240621C000900002024-06-03 2:30PM EDT90.0034.7022.0025.900.00-1010224.22%
EL240621C000950002023-11-14 12:23PM EDT95.0033.1052.3056.500.00--22,146.68%
EL240621C001000002024-03-06 10:55AM EDT100.0048.0044.0047.600.00-3171,789.06%
EL240621C001050002024-06-21 3:26PM EDT105.008.756.7010.80-9.35-51.66%12228.91%
EL240621C001100002024-06-21 12:53PM EDT110.003.792.255.30+2.09+122.94%122127.93%
EL240621C001120002024-06-21 3:54PM EDT112.002.000.953.30+0.70+53.85%163295.65%
EL240621C001130002024-06-21 1:02PM EDT113.001.100.201.90+0.40+57.14%3518860.60%
EL240621C001140002024-06-21 3:43PM EDT114.000.200.000.55-0.20-50.00%20435226.17%
EL240621C001150002024-06-21 1:03PM EDT115.000.080.000.05-0.17-68.00%1275215.63%
EL240621C001160002024-06-21 12:18PM EDT116.000.050.000.10-0.15-75.00%412829.69%
EL240621C001170002024-06-21 11:47AM EDT117.000.050.000.15-0.05-50.00%48943.75%
EL240621C001180002024-06-21 2:17PM EDT118.000.010.000.05-0.09-90.00%213641.02%
EL240621C001190002024-06-17 2:26PM EDT119.000.350.000.100.00-2219956.25%
EL240621C001200002024-06-21 12:13PM EDT120.000.030.000.05-0.02-40.00%834950.00%
EL240621C001210002024-06-21 9:49AM EDT121.000.130.000.15+0.08+160.00%226267.97%
EL240621C001220002024-06-21 3:31PM EDT122.000.040.000.10-0.01-20.00%2117770.31%
EL240621C001230002024-06-21 9:53AM EDT123.000.050.000.05-0.05-50.00%379468.75%
EL240621C001240002024-06-20 10:17AM EDT124.000.050.000.250.00-1020398.44%
EL240621C001250002024-06-21 9:49AM EDT125.000.050.000.050.00-6152281.25%
EL240621C001260002024-06-20 9:39AM EDT126.000.050.000.750.00-1216144.14%
EL240621C001270002024-06-21 3:14PM EDT127.000.050.000.10-0.05-50.00%145142102.34%
EL240621C001280002024-06-21 10:40AM EDT128.000.130.000.10+0.08+160.00%49115108.59%
EL240621C001290002024-06-20 10:40AM EDT129.000.230.000.750.00-1137168.16%
EL240621C001300002024-06-21 3:16PM EDT130.000.030.000.05+0.02+200.00%541,525109.38%
EL240621C001310002024-06-10 12:32PM EDT131.000.200.000.750.00-4581183.40%
EL240621C001320002024-06-17 10:27AM EDT132.000.050.000.750.00-167190.82%
EL240621C001330002024-06-20 2:12PM EDT133.000.140.000.050.00-532126.56%
EL240621C001340002024-06-20 11:17AM EDT134.000.060.000.100.00-1135143.75%
EL240621C001350002024-06-21 12:24PM EDT135.000.040.000.05-0.01-20.00%1985135.94%
EL240621C001360002024-06-18 9:50AM EDT136.000.050.000.100.00-23339154.69%
EL240621C001370002024-06-18 9:50AM EDT137.000.050.000.200.00-2038177.34%
EL240621C001380002024-06-06 9:46AM EDT138.000.200.000.150.00-828175.00%
EL240621C001390002024-06-18 1:22PM EDT139.000.050.001.350.00-117274.22%
EL240621C001400002024-06-21 12:24PM EDT140.000.020.000.05-0.04-66.67%22,865160.94%
EL240621C001410002024-06-17 9:35AM EDT141.000.050.001.350.00-100175288.48%
EL240621C001420002024-06-13 9:42AM EDT142.000.050.001.350.00-46187295.51%
EL240621C001430002024-06-14 9:31AM EDT143.000.050.000.050.00-181,286175.00%
EL240621C001440002024-06-13 2:30PM EDT144.000.050.000.050.00-1819179.69%
EL240621C001450002024-06-21 11:57AM EDT145.000.050.000.05-0.33-86.84%11,010184.38%
EL240621C001460002024-06-13 2:29PM EDT146.000.050.000.050.00-95108189.06%
EL240621C001470002024-06-13 2:30PM EDT147.000.050.000.050.00-104147193.75%
EL240621C001480002024-06-13 11:59AM EDT148.000.050.000.050.00-6382198.44%
EL240621C001500002024-06-17 3:48PM EDT150.000.010.000.050.00-5997207.81%
EL240621C001525002024-06-13 11:59AM EDT152.500.050.001.750.00-25385.74%
EL240621C001550002024-06-18 11:32AM EDT155.000.100.000.100.00-11,537248.44%
EL240621C001600002024-06-13 11:59AM EDT160.000.050.000.050.00-881,322250.00%
EL240621C001650002024-06-07 12:13PM EDT165.000.050.002.100.00-72,283479.30%
EL240621C001700002024-06-05 2:15PM EDT170.000.050.000.150.00-74617326.56%
EL240621C001750002024-06-18 2:15PM EDT175.000.030.000.050.00-11,618306.25%
EL240621C001800002024-06-04 10:52AM EDT180.000.050.000.050.00-36375323.44%
EL240621C001850002024-06-17 10:13AM EDT185.000.090.000.200.00-12,521397.66%
EL240621C001900002024-06-04 1:15PM EDT190.000.100.002.100.00-6178607.42%
EL240621C001950002024-05-31 2:21PM EDT195.000.080.000.150.00-629418.75%
EL240621C002000002024-05-28 2:16PM EDT200.000.050.000.100.00-1259415.63%
EL240621C002050002024-05-17 3:34PM EDT205.000.050.000.100.00-1088431.25%
EL240621C002100002024-05-20 11:05AM EDT210.000.050.000.050.00-10188415.63%
EL240621C002150002024-05-20 11:04AM EDT215.000.050.000.050.00-1,1401,179431.25%
EL240621C002200002024-05-14 9:34AM EDT220.000.030.000.000.00-197850.00%
EL240621C002250002024-05-07 10:09AM EDT225.000.050.000.050.00-317363456.25%
EL240621C002300002024-05-02 3:33PM EDT230.000.050.000.100.00-20134503.13%
EL240621C002350002023-11-08 11:27AM EDT235.000.050.250.950.00-120713.67%
EL240621C002400002024-04-19 11:42AM EDT240.000.070.000.100.00-11240529.69%
EL240621C002450002023-11-01 10:02AM EDT245.000.050.000.000.00-44850.00%
EL240621C002500002024-05-29 2:57PM EDT250.000.100.000.050.00-1384518.75%
EL240621C002550002024-04-15 2:23PM EDT255.000.050.000.350.00-16652.34%
EL240621C002600002024-04-15 2:23PM EDT260.000.050.000.350.00-127664.84%
EL240621C002650002024-04-15 2:24PM EDT265.000.050.000.250.00-1936651.56%
EL240621C002700002024-03-15 11:21AM EDT270.000.130.000.350.00-27690.63%
EL240621C002750002024-02-05 10:51AM EDT275.000.200.001.100.00-1083820.70%
EL240621C002800002023-08-02 10:49AM EDT280.001.500.250.900.00-34839.84%
EL240621C002850002023-08-07 9:31AM EDT285.002.000.250.750.00--1835.16%
EL240621C002900002024-04-02 2:24PM EDT290.000.180.000.350.00-517737.50%
EL240621C003000002024-02-14 12:11PM EDT300.000.110.000.150.00-2265690.63%
EL240621C003200002023-10-18 9:30AM EDT320.000.050.000.000.00-82050.00%
EL240621C003300002023-08-02 11:20AM EDT330.000.500.000.750.00-12902.34%
EL240621C003400002023-05-03 11:29AM EDT340.001.700.101.950.00-161,069.53%
EL240621C003500002023-06-20 9:59AM EDT350.000.770.000.000.00-11050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240621P000600002023-12-12 12:12PM EDT60.000.200.000.550.00-218632.81%
EL240621P000650002024-05-01 11:32AM EDT65.000.080.002.150.00-14738.28%
EL240621P000700002024-05-02 9:38AM EDT70.000.080.001.350.00-11,058590.23%
EL240621P000750002024-06-11 9:49AM EDT75.000.010.000.150.00-188356.25%
EL240621P000800002024-03-11 10:10AM EDT80.000.100.000.200.00-141319.53%
EL240621P000850002024-06-11 11:04AM EDT85.000.050.000.200.00-51289271.09%
EL240621P000900002024-06-13 11:44AM EDT90.000.050.001.350.00-1382327.34%
EL240621P000950002024-06-20 9:48AM EDT95.000.050.000.050.00-111647146.88%
EL240621P001000002024-06-20 1:23PM EDT100.000.050.000.500.00-39795162.30%
EL240621P001050002024-06-21 1:12PM EDT105.000.060.000.10+0.01+20.00%1732780.86%
EL240621P001070002024-06-18 12:31PM EDT107.000.130.000.050.00-53857.81%
EL240621P001080002024-06-20 11:23AM EDT108.000.200.000.050.00-76950.39%
EL240621P001090002024-06-21 9:45AM EDT109.000.050.000.05-0.10-66.67%222348.44%
EL240621P001100002024-06-21 1:12PM EDT110.000.030.000.05-0.32-91.43%1786940.23%
EL240621P001110002024-06-20 3:57PM EDT111.000.050.000.05-0.17-77.27%325631.64%
EL240621P001120002024-06-21 1:36PM EDT112.000.040.000.05-0.51-92.73%1430722.46%
EL240621P001130002024-06-21 1:32PM EDT113.000.080.000.05-1.92-96.00%928112.79%
EL240621P001140002024-06-21 3:56PM EDT114.000.250.000.40-1.94-88.58%17323513.43%
EL240621P001150002024-06-21 3:47PM EDT115.000.800.852.00-1.55-65.96%602,53956.45%
EL240621P001160002024-06-21 10:07AM EDT116.002.351.453.30-3.03-56.32%234585.35%
EL240621P001170002024-06-20 10:58AM EDT117.005.501.904.600.00-470113.77%
EL240621P001180002024-06-21 2:50PM EDT118.004.102.256.00-2.69-39.62%3064146.48%
EL240621P001190002024-06-21 11:16AM EDT119.006.603.107.30-0.90-12.00%11218174.32%
EL240621P001200002024-06-21 3:46PM EDT120.005.704.108.00-2.14-27.30%12570173.44%
EL240621P001210002024-06-21 11:25AM EDT121.007.205.209.30-2.50-25.77%431172.27%
EL240621P001220002024-06-20 10:05AM EDT122.0011.396.2010.000.00-1463198.34%
EL240621P001230002024-06-20 10:05AM EDT123.0012.417.2011.300.00-18187.11%
EL240621P001240002024-06-21 11:25AM EDT124.0010.208.2012.30-2.80-21.54%728894.53%
EL240621P001250002024-06-20 3:27PM EDT125.0013.619.1013.400.00-1,519434101.56%
EL240621P001260002024-06-18 11:38AM EDT126.0012.0010.1014.400.00-112108.20%
EL240621P001270002024-06-20 2:18PM EDT127.0017.6011.1015.400.00-181115.23%
EL240621P001280002024-06-20 2:32PM EDT128.0018.3012.1016.500.00-112131.25%
EL240621P001290002024-06-20 2:16PM EDT129.0019.5013.1017.500.00-150138.28%
EL240621P001300002024-06-21 2:34PM EDT130.0016.0014.1018.40-2.50-13.51%6399134.77%
EL240621P001310002024-06-20 3:02PM EDT131.0018.5015.1019.100.00-41066300.29%
EL240621P001320002024-06-20 2:31PM EDT132.0022.5016.1020.500.00-30158.20%
EL240621P001330002024-06-10 10:53AM EDT133.0013.6417.1021.500.00-10164.84%
EL240621P001340002024-05-29 9:50AM EDT134.0011.2018.1022.300.00-10143.75%
EL240621P001350002024-06-20 3:02PM EDT135.0022.7019.1023.000.00-34756331.45%
EL240621P001360002024-05-20 3:41PM EDT136.007.1023.4026.900.00--0407.72%
EL240621P001370002024-06-12 2:39PM EDT137.0022.1021.1025.500.00-130189.84%
EL240621P001380002024-05-29 2:54PM EDT138.0016.2222.1026.400.00-150183.20%
EL240621P001390002024-06-20 2:34PM EDT139.0029.0023.1027.500.00-120201.56%
EL240621P001400002024-06-20 3:42PM EDT140.0028.5024.1028.000.00-13,8841,210374.51%
EL240621P001420002024-05-28 2:02PM EDT142.0016.2026.1030.300.00-150185.94%
EL240621P001430002024-05-29 2:54PM EDT143.0021.1927.1031.300.00-150191.41%
EL240621P001450002024-06-20 3:02PM EDT145.0032.1029.1033.200.00-8520100.00%
EL240621P001470002024-05-28 2:02PM EDT147.0021.1531.1035.400.00-150232.03%
EL240621P001500002024-06-20 3:02PM EDT150.0037.6034.1038.000.00-209451.86%
EL240621P001550002024-05-22 2:59PM EDT155.0024.8239.1043.400.00-150271.88%
EL240621P001600002024-06-17 9:58AM EDT160.0045.2444.1048.400.00-40294.53%
EL240621P001650002024-06-12 11:13AM EDT165.0048.0049.1053.400.00-10317.19%
EL240621P001700002024-06-06 2:48PM EDT170.0047.6054.1058.000.00-21582.03%
EL240621P001750002024-06-13 3:56PM EDT175.0060.9859.1063.400.00-11358.59%
EL240621P001800002024-06-06 3:51PM EDT180.0056.4864.1068.000.00-11638.28%
EL240621P001850002024-06-13 3:56PM EDT185.0070.9769.1073.400.00-11397.66%
EL240621P001900002024-06-13 3:56PM EDT190.0075.8974.1078.400.00-11415.63%
EL240621P001950002024-06-13 3:56PM EDT195.0080.9279.1083.300.00-30400.00%
EL240621P002000002024-06-13 3:56PM EDT200.0085.9484.1088.400.00-11450.78%
EL240621P002050002024-06-13 3:56PM EDT205.0090.9789.1093.400.00-10467.19%
EL240621P002100002023-12-29 1:37PM EDT210.0063.7973.1076.600.00-100.00%
EL240621P002150002023-10-04 2:47PM EDT215.0074.40103.20106.400.00-230951.56%
EL240621P002200002023-08-31 10:01AM EDT220.0055.1573.6077.300.00-100.00%
EL240621P002250002023-08-18 3:47PM EDT225.0068.9667.9070.600.00-100.00%
EL240621P002300002023-08-31 3:48PM EDT230.0068.5083.5087.400.00-84200.00%
EL240621P002350002024-03-26 3:54PM EDT235.0095.4688.4091.700.00-100.00%
EL240621P002400002024-05-28 9:30AM EDT240.00115.00124.10128.400.00-21571.88%
EL240621P002450002024-04-17 3:51PM EDT245.00107.27108.60112.400.00-300.00%
EL240621P002500002023-09-27 11:31AM EDT250.00110.90124.50126.700.00-400.00%
EL240621P002600002023-05-31 10:00AM EDT260.0074.1263.1065.000.00-1000.00%
EL240621P002700002023-05-10 9:38AM EDT270.0068.3089.1093.900.00-100.00%
EL240621P002800002023-05-03 11:45AM EDT280.0076.5592.0097.000.00-1000.00%
EL240621P002900002023-05-05 1:55PM EDT290.0090.0799.10104.000.00-100.00%
EL240621P003300002023-07-31 12:29PM EDT330.00150.10164.00168.300.00--00.00%
EL240621P003700002024-04-10 2:19PM EDT370.00225.40236.30239.400.00--00.00%