UK markets open in 5 hours 40 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.04-2.32 (-2.24%)
At close: 04:00PM EDT
101.15 +0.11 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240816C000650002023-12-27 12:41PM EDT65.0081.5065.0069.500.00-211539.80%
EL240816C000700002023-11-21 2:33PM EDT70.0051.9075.4079.500.00-12725.54%
EL240816C000750002024-05-23 12:30PM EDT75.0054.1537.6041.700.00-128242.03%
EL240816C000800002024-02-13 11:26AM EDT80.0064.6573.6076.800.00-222717.16%
EL240816C000850002023-12-01 12:33PM EDT85.0050.2062.2066.100.00-120569.63%
EL240816C000900002024-07-11 12:04PM EDT90.0014.1010.8013.700.00-15060.43%
EL240816C000950002023-11-16 3:01PM EDT95.0033.7052.5054.500.00-1233471.19%
EL240816C001000002024-07-15 3:38PM EDT100.005.105.005.20-1.50-22.73%29318739.28%
EL240816C001050002024-07-15 3:31PM EDT105.002.852.652.85-0.90-24.00%3742,05837.48%
EL240816C001100002024-07-15 3:29PM EDT110.001.451.301.45-0.56-27.86%831,98337.01%
EL240816C001150002024-07-15 3:40PM EDT115.000.670.600.90-0.34-33.66%601,26940.19%
EL240816C001200002024-07-15 3:58PM EDT120.000.360.350.40-0.19-34.55%13493439.40%
EL240816C001250002024-07-15 3:22PM EDT125.000.200.100.25-0.09-31.03%281,01842.04%
EL240816C001300002024-07-12 9:52AM EDT130.000.200.100.400.00-285952.69%
EL240816C001350002024-07-15 11:23AM EDT135.000.100.050.20-0.02-16.67%364751.66%
EL240816C001400002024-07-12 2:41PM EDT140.000.090.000.450.00-392058.01%
EL240816C001450002024-07-05 10:36AM EDT145.000.050.000.400.00-381661.72%
EL240816C001500002024-07-15 10:19AM EDT150.000.100.100.15-0.05-33.33%7432,65061.91%
EL240816C001550002024-06-12 9:30AM EDT155.000.280.000.000.00-11,81025.00%
EL240816C001600002024-07-11 3:52PM EDT160.000.150.000.350.00-259373.63%
EL240816C001650002024-07-05 1:57PM EDT165.000.050.000.350.00-125477.73%
EL240816C001700002024-06-24 3:33PM EDT170.000.540.000.350.00-371981.54%
EL240816C001750002024-07-09 10:14AM EDT175.000.080.000.350.00-21,89685.35%
EL240816C001800002024-07-15 2:09PM EDT180.000.050.000.050.00-35962671.09%
EL240816C001850002024-07-09 3:56PM EDT185.000.050.000.050.00-2301,20473.83%
EL240816C001900002024-07-15 12:06PM EDT190.000.050.000.05-0.05-50.00%2727376.56%
EL240816C001950002024-07-08 9:48AM EDT195.000.050.000.050.00-1818879.30%
EL240816C002000002024-07-01 12:09PM EDT200.000.060.000.350.00-5370102.05%
EL240816C002050002024-07-05 3:38PM EDT205.000.050.000.350.00-5126105.08%
EL240816C002100002024-07-09 3:42PM EDT210.000.150.000.350.00-163108.01%
EL240816C002150002024-06-27 1:44PM EDT215.000.100.000.350.00-135110.94%
EL240816C002200002024-06-28 10:29AM EDT220.000.050.000.050.00-9660592.19%
EL240816C002250002024-07-01 9:50AM EDT225.000.050.000.050.00-9016394.53%
EL240816C002300002024-07-01 9:50AM EDT230.000.050.000.050.00-3536396.09%
EL240816C002350002024-03-11 3:24PM EDT235.000.700.100.750.00-264137.31%
EL240816C002400002024-07-02 11:40AM EDT240.000.040.000.050.00-11,259100.78%
EL240816C002450002023-06-20 3:47PM EDT245.0012.256.206.700.00-211251.95%
EL240816C002500002024-06-26 10:05AM EDT250.000.100.000.150.00-219116.80%
EL240816C002600002023-12-12 4:45PM EDT260.000.050.050.750.00-111148.83%
EL240816C002700002024-05-24 9:31AM EDT270.000.050.000.150.00-38125.20%
EL240816C002800002024-02-05 4:48PM EDT280.000.300.000.550.00-213150.20%
EL240816C002900002024-02-05 12:24PM EDT290.000.300.001.000.00-1453167.58%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240816P000650002024-07-11 2:53PM EDT65.000.200.000.350.00-11876.27%
EL240816P000700002024-06-28 9:49AM EDT70.000.100.000.850.00-103076.66%
EL240816P000750002024-07-12 12:31PM EDT75.000.110.100.450.00-1011859.08%
EL240816P000800002024-07-10 12:09PM EDT80.000.150.100.550.00-15350.00%
EL240816P000850002024-07-15 2:02PM EDT85.000.430.300.50+0.06+16.22%14943.60%
EL240816P000900002024-07-15 2:36PM EDT90.000.850.250.85+0.30+54.55%342,57438.06%
EL240816P000950002024-07-15 3:41PM EDT95.001.751.651.80+0.49+38.89%1251,79735.77%
EL240816P001000002024-07-15 3:53PM EDT100.003.503.403.60+1.00+40.00%2115,73534.55%
EL240816P001050002024-07-15 3:55PM EDT105.006.206.106.30+1.40+29.17%991,77433.00%
EL240816P001100002024-07-15 3:55PM EDT110.009.859.3011.80+2.05+26.28%301,11150.93%
EL240816P001150002024-07-15 1:15PM EDT115.0014.0013.2014.50+1.72+14.01%82,84534.57%
EL240816P001200002024-07-15 11:24AM EDT120.0017.7017.2019.80+0.12+0.68%81,47747.71%
EL240816P001250002024-07-15 12:14PM EDT125.0022.4822.8024.50+1.23+5.79%243949.59%
EL240816P001300002024-07-15 10:05AM EDT130.0028.0026.9030.900.00-1479.35%
EL240816P001350002024-07-15 3:52PM EDT135.0033.5032.0035.60+1.60+5.02%2,06060982.54%
EL240816P001400002024-07-12 3:08PM EDT140.0037.8036.9040.900.00-131293.80%
EL240816P001450002024-07-15 3:52PM EDT145.0043.4042.0045.90+1.80+4.33%3,0263,002100.39%
EL240816P001500002024-07-12 3:08PM EDT150.0045.6046.9050.900.00-910106.59%
EL240816P001550002024-06-20 10:00AM EDT155.0044.2451.9055.900.00-10112.50%
EL240816P001600002024-07-12 9:46AM EDT160.0056.1057.7060.000.00-10101.56%
EL240816P001650002024-06-10 2:57PM EDT165.0046.2060.7064.700.00-67099.22%
EL240816P001700002024-06-14 9:49AM EDT170.0055.8864.7068.500.00-100.00%
EL240816P001750002024-06-28 9:30AM EDT175.0065.0071.9075.900.00-10133.45%
EL240816P001800002024-07-15 1:11PM EDT180.0078.5076.9080.90+2.50+3.29%20138.14%
EL240816P001850002024-03-28 9:56AM EDT185.0036.3037.9041.000.00-1310.00%
EL240816P001900002024-06-26 1:06PM EDT190.0076.4686.9090.900.00-11147.00%
EL240816P001950002024-06-20 3:43PM EDT195.0083.4092.7095.200.00-10137.01%
EL240816P002000002023-10-17 1:09PM EDT200.0058.2076.4078.400.00-4200.00%
EL240816P002050002023-10-10 9:32AM EDT205.0061.7486.9089.600.00-100.00%
EL240816P002100002024-06-14 1:22PM EDT210.0095.97104.80108.500.00-100.00%
EL240816P002150002023-06-26 3:58PM EDT215.0032.6041.5042.300.00-110.00%
EL240816P002200002023-10-31 9:37AM EDT220.0092.900.000.000.00-110.00%
EL240816P002300002023-08-17 1:17PM EDT230.0067.5072.0076.100.00--00.00%
EL240816P002350002023-08-17 12:23PM EDT235.0071.4077.0081.500.00--00.00%
EL240816P002450002023-08-29 11:36AM EDT245.0087.09100.90105.200.00-100.00%
EL240816P002900002023-08-29 11:04AM EDT290.00132.00145.70150.200.00--00.00%