UK markets close in 8 hours 17 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.96-1.08 (-1.07%)
At close: 04:00PM EDT
99.98 +0.02 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL260116C000550002024-07-18 11:20AM EDT55.0048.420.000.000.00-100.00%
EL260116C000600002024-06-10 2:55PM EDT60.0063.4944.4048.700.00-1355.47%
EL260116C000650002024-06-28 10:29AM EDT65.0045.600.000.000.00-1200.00%
EL260116C000700002024-07-11 3:23PM EDT70.0038.700.000.000.00-100.00%
EL260116C000750002024-07-09 9:30AM EDT75.0039.000.000.000.00-100.00%
EL260116C000800002024-07-22 12:01PM EDT80.0030.700.000.000.00-1000.00%
EL260116C000850002023-12-01 12:21PM EDT85.0055.6067.0070.800.00-12157.39%
EL260116C000900002024-07-22 12:27PM EDT90.0025.590.000.000.00-100.00%
EL260116C000950002024-07-19 3:18PM EDT95.0021.520.000.000.00-700.00%
EL260116C001000002024-07-23 1:18PM EDT100.0020.600.000.000.00-100.01%
EL260116C001050002024-07-22 2:33PM EDT105.0018.900.000.000.00-2600.78%
EL260116C001100002024-07-23 3:51PM EDT110.0016.300.000.000.00-101.56%
EL260116C001150002024-07-22 11:47AM EDT115.0014.200.000.000.00-103.13%
EL260116C001200002024-07-23 3:04PM EDT120.0012.900.000.000.00-3303.13%
EL260116C001250002024-07-19 1:18PM EDT125.0010.150.000.000.00-403.13%
EL260116C001300002024-07-19 2:19PM EDT130.009.200.000.000.00-1106.25%
EL260116C001350002024-07-19 1:58PM EDT135.008.200.000.000.00-406.25%
EL260116C001400002024-07-23 3:24PM EDT140.007.850.000.000.00-506.25%
EL260116C001450002024-07-17 10:15AM EDT145.007.700.000.000.00-206.25%
EL260116C001500002024-07-18 3:18PM EDT150.005.400.000.000.00-706.25%
EL260116C001550002024-07-22 1:31PM EDT155.006.000.000.000.00-306.25%
EL260116C001600002024-07-18 11:39AM EDT160.004.800.000.000.00-306.25%
EL260116C001650002024-07-19 10:11AM EDT165.003.400.000.000.00-106.25%
EL260116C001700002024-07-23 12:12PM EDT170.003.800.000.000.00-106.25%
EL260116C001750002024-07-22 10:21AM EDT175.003.000.000.000.00-20012.50%
EL260116C001800002024-07-15 12:31PM EDT180.003.400.000.000.00-1012.50%
EL260116C001850002024-07-18 2:12PM EDT185.002.500.000.000.00-2012.50%
EL260116C001900002024-07-15 1:33PM EDT190.002.500.000.000.00-2012.50%
EL260116C001950002024-07-18 2:21PM EDT195.002.000.000.000.00-2012.50%
EL260116C002000002024-07-23 12:53PM EDT200.001.950.000.000.00-5012.50%
EL260116C002050002024-07-19 9:45AM EDT205.001.500.000.000.00-2012.50%
EL260116C002100002024-07-18 2:13PM EDT210.001.500.000.000.00-5012.50%
EL260116C002150002024-07-19 3:49PM EDT215.001.260.000.000.00-1012.50%
EL260116C002200002024-07-10 11:43AM EDT220.001.400.000.000.00-1012.50%
EL260116C002250002024-07-19 9:45AM EDT225.001.000.000.000.00-2012.50%
EL260116C002300002024-07-19 3:56PM EDT230.001.150.000.000.00-1012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL260116P000550002024-07-22 3:18PM EDT55.002.550.000.000.00-1012.50%
EL260116P000600002024-07-05 1:19PM EDT60.002.840.000.000.00-106.25%
EL260116P000650002024-07-19 10:50AM EDT65.004.990.000.000.00-106.25%
EL260116P000700002024-07-17 3:10PM EDT70.005.500.000.000.00-5106.25%
EL260116P000750002024-07-19 10:26AM EDT75.007.800.000.000.00-206.25%
EL260116P000800002024-07-10 10:17AM EDT80.007.900.000.000.00-103.13%
EL260116P000850002024-07-19 3:14PM EDT85.0011.000.000.000.00-6003.13%
EL260116P000900002024-07-19 1:56PM EDT90.0013.500.000.000.00-3301.56%
EL260116P000950002024-07-19 1:54PM EDT95.0015.800.000.000.00-35400.78%
EL260116P001000002024-07-19 3:30PM EDT100.0017.800.000.000.00-100.00%
EL260116P001050002024-07-19 1:17PM EDT105.0021.030.000.000.00-400.00%
EL260116P001100002024-07-16 3:10PM EDT110.0022.100.000.000.00-800.00%
EL260116P001150002024-07-23 3:33PM EDT115.0025.550.000.000.00-100.00%
EL260116P001200002024-07-10 9:54AM EDT120.0026.700.000.000.00-200.00%
EL260116P001250002024-07-10 10:47AM EDT125.0030.400.000.000.00-1500.00%
EL260116P001300002024-07-11 1:03PM EDT130.0034.630.000.000.00-400.00%
EL260116P001350002024-07-11 12:50PM EDT135.0038.370.000.000.00-100.00%
EL260116P001400002024-07-17 11:24AM EDT140.0042.300.000.000.00-300.00%
EL260116P001450002024-07-22 10:39AM EDT145.0048.150.000.000.00-100.00%
EL260116P001500002024-07-23 11:25AM EDT150.0051.190.000.000.00-100.00%
EL260116P001550002024-06-17 9:30AM EDT155.0045.220.000.000.00-1302160.00%
EL260116P001600002024-07-11 1:01PM EDT160.0058.960.000.000.00-200.00%
EL260116P001650002024-07-19 12:11PM EDT165.0068.920.000.000.00-600.00%
EL260116P001700002024-07-05 10:08AM EDT170.0064.630.000.000.00-100.00%
EL260116P001750002024-07-05 10:35AM EDT175.0069.100.000.000.00-500.00%
EL260116P001800002024-06-28 10:54AM EDT180.0074.700.000.000.00-200.00%
EL260116P001850002024-06-24 10:07AM EDT185.0070.000.000.000.00-100.00%
EL260116P001900002024-06-12 3:13PM EDT190.0075.2384.0089.000.00-100.00%
EL260116P001950002023-11-02 9:35AM EDT195.0087.4363.1066.500.00--10.00%
EL260116P002000002024-04-15 9:30AM EDT200.0064.200.000.000.00-220.00%
EL260116P002050002023-11-01 9:47AM EDT205.00102.420.000.000.00-400.00%
EL260116P002100002024-02-05 10:45AM EDT210.0063.200.000.000.00-120.00%
EL260116P002300002024-07-15 1:21PM EDT230.00128.860.000.000.00-100.00%