UK markets close in 1 hour 56 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.00+0.10 (+0.09%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL250620C000800002024-06-11 3:20PM EDT80.0043.000.000.000.00--10.00%
EL250620C000850002024-06-11 3:20PM EDT85.0039.200.000.000.00-120.00%
EL250620C000900002024-05-28 3:04PM EDT90.0043.200.000.000.00-120.00%
EL250620C000950002024-05-01 12:24PM EDT95.0041.2936.2040.000.00--167.18%
EL250620C001000002024-06-10 3:47PM EDT100.0030.500.000.000.00-6210.00%
EL250620C001100002024-06-12 3:13PM EDT110.0021.000.000.000.00-390.00%
EL250620C001200002024-06-12 12:19PM EDT120.0017.100.000.000.00-3161.56%
EL250620C001250002024-05-02 3:04PM EDT125.0027.7019.5022.500.00-1255.25%
EL250620C001300002024-06-12 10:25AM EDT130.0013.500.000.000.00-193.13%
EL250620C001350002024-06-07 3:21PM EDT135.0014.100.000.000.00-35453.13%
EL250620C001400002024-06-14 3:51PM EDT140.009.300.000.000.00-51563.13%
EL250620C001450002024-06-07 3:01PM EDT145.0010.800.000.000.00-341496.25%
EL250620C001500002024-06-14 12:20PM EDT150.006.900.000.000.00-12466.25%
EL250620C001550002024-06-14 1:31PM EDT155.005.800.000.000.00-2806.25%
EL250620C001600002024-06-13 9:55AM EDT160.005.300.000.000.00-1166.25%
EL250620C001650002024-06-14 1:18PM EDT165.004.320.000.000.00-2826.25%
EL250620C001700002024-06-10 12:15PM EDT170.005.000.000.000.00-4886.25%
EL250620C001750002024-06-12 1:14PM EDT175.003.500.000.000.00-1476.25%
EL250620C001800002024-06-14 11:34AM EDT180.002.820.000.000.00-11,02312.50%
EL250620C001850002024-06-10 11:37AM EDT185.003.300.000.000.00-19812.50%
EL250620C001900002024-06-13 3:26PM EDT190.002.100.000.000.00-171912.50%
EL250620C001950002024-06-14 10:44AM EDT195.001.870.000.000.00-524512.50%
EL250620C002000002024-05-29 11:47AM EDT200.002.650.000.000.00-1612.50%
EL250620C002100002024-06-14 10:35AM EDT210.001.250.000.000.00-14412.50%
EL250620C002200002024-06-03 10:31AM EDT220.001.700.000.000.00-1812.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL250620P000700002024-05-24 3:50PM EDT70.001.170.000.000.00-1512.50%
EL250620P000750002024-05-29 9:32AM EDT75.002.350.000.000.00-136.25%
EL250620P000800002024-06-14 11:36AM EDT80.003.600.000.000.00-101576.25%
EL250620P000850002024-06-14 9:30AM EDT85.004.700.000.000.00-4546.25%
EL250620P000900002024-06-14 12:32PM EDT90.006.050.000.000.00-823756.25%
EL250620P000950002024-06-13 9:47AM EDT95.007.930.000.000.00-15853.13%
EL250620P001000002024-06-14 11:45AM EDT100.009.000.000.000.00-6002,2993.13%
EL250620P001050002024-06-10 12:30PM EDT105.009.750.000.000.00-1581.56%
EL250620P001100002024-06-13 11:14AM EDT110.0013.200.000.000.00-13730.78%
EL250620P001150002024-06-14 11:43AM EDT115.0015.600.000.000.00-21620.00%
EL250620P001200002024-06-10 9:30AM EDT120.0016.000.000.000.00-27430.00%
EL250620P001250002024-06-13 11:15AM EDT125.0021.100.000.000.00-42610.00%
EL250620P001300002024-06-12 1:56PM EDT130.0023.100.000.000.00-11890.00%
EL250620P001350002024-06-13 9:47AM EDT135.0027.350.000.000.00-11590.00%
EL250620P001400002024-05-23 11:14AM EDT140.0023.450.000.000.00-3003720.00%
EL250620P001450002024-04-30 1:42PM EDT145.0019.3030.3031.500.00--3,00015.39%
EL250620P001500002024-06-06 3:44PM EDT150.0032.220.000.000.00--30.00%
EL250620P001550002024-05-08 9:30AM EDT155.0033.120.000.000.00--10.00%
EL250620P001600002024-05-10 9:30AM EDT160.0034.6041.6042.600.00--10.00%
EL250620P001650002024-06-13 11:59AM EDT165.0050.970.000.000.00-330.00%
EL250620P001700002024-06-14 11:51AM EDT170.0056.280.000.000.00-150.00%
EL250620P001750002024-06-13 2:47PM EDT175.0060.520.000.000.00-100.00%
EL250620P001800002024-06-12 2:41PM EDT180.0064.830.000.000.00--10.00%
EL250620P001850002024-06-13 1:09PM EDT185.0069.660.000.000.00-100.00%
EL250620P001900002024-06-06 11:15AM EDT190.0066.500.000.000.00--00.00%