UK markets open in 37 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.02-3.58 (-3.04%)
At close: 04:00PM EDT
114.82 +0.80 (+0.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240614C001180002024-06-12 3:03PM EDT118.000.300.000.000.00-24012.50%
EL240614C001190002024-06-12 3:42PM EDT119.000.120.000.000.00-56012.50%
EL240614C001200002024-06-12 3:59PM EDT120.000.080.000.000.00-51012.50%
EL240614C001210002024-06-12 11:58AM EDT121.000.120.000.000.00-22025.00%
EL240614C001220002024-06-12 1:06PM EDT122.000.110.000.000.00-16025.00%
EL240614C001230002024-06-12 1:23PM EDT123.000.050.000.000.00-19025.00%
EL240614C001240002024-06-12 3:36PM EDT124.000.040.000.000.00-1025.00%
EL240614C001250002024-06-12 10:40AM EDT125.000.050.000.000.00-2025.00%
EL240614C001260002024-06-12 1:06PM EDT126.000.050.000.000.00-13025.00%
EL240614C001270002024-06-10 2:48PM EDT127.000.150.000.000.00-34025.00%
EL240614C001280002024-06-12 10:08AM EDT128.000.050.000.000.00-75025.00%
EL240614C001290002024-06-12 10:08AM EDT129.000.050.000.000.00-50050.00%
EL240614C001300002024-06-12 10:06AM EDT130.000.050.000.000.00-12050.00%
EL240614C001310002024-06-11 12:49PM EDT131.000.050.000.000.00-52050.00%
EL240614C001320002024-06-12 12:23PM EDT132.000.050.000.000.00-2050.00%
EL240614C001330002024-06-11 2:27PM EDT133.000.050.000.000.00-12050.00%
EL240614C001340002024-06-05 9:51AM EDT134.000.200.000.000.00-5050.00%
EL240614C001350002024-06-11 10:41AM EDT135.000.050.000.000.00-190050.00%
EL240614C001360002024-06-12 9:42AM EDT136.000.050.000.000.00-20050.00%
EL240614C001370002024-06-11 10:41AM EDT137.000.050.000.000.00-285050.00%
EL240614C001380002024-06-03 9:47AM EDT138.000.250.000.000.00-1050.00%
EL240614C001390002024-06-04 12:15PM EDT139.000.150.000.000.00-5050.00%
EL240614C001400002024-06-11 3:49PM EDT140.000.050.000.000.00-1050.00%
EL240614C001450002024-06-10 10:44AM EDT145.000.050.000.000.00-90050.00%
EL240614C001470002024-06-06 12:35PM EDT147.000.050.000.000.00--050.00%
EL240614C001500002024-06-10 9:50AM EDT150.000.040.000.000.00-1050.00%
EL240614C001550002024-06-06 10:33AM EDT155.000.040.000.000.00-78050.00%
EL240614C001600002024-06-05 12:14PM EDT160.001.030.000.000.00--050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240614P000850002024-05-24 2:33PM EDT85.000.050.000.000.00-23050.00%
EL240614P000900002024-06-03 2:08PM EDT90.000.050.000.000.00-3050.00%
EL240614P000950002024-06-07 2:13PM EDT95.000.050.000.000.00-11050.00%
EL240614P000960002024-06-10 9:40AM EDT96.000.060.000.000.00-167050.00%
EL240614P000970002024-06-11 9:31AM EDT97.000.050.000.000.00-61050.00%
EL240614P000980002024-06-11 9:37AM EDT98.000.050.000.000.00-50050.00%
EL240614P001000002024-06-11 10:00AM EDT100.000.050.000.000.00-20050.00%
EL240614P001050002024-06-10 2:56PM EDT105.000.050.000.000.00-2025.00%
EL240614P001100002024-06-12 12:32PM EDT110.000.130.000.000.00-24012.50%
EL240614P001110002024-06-12 3:08PM EDT111.000.230.000.000.00-4012.50%
EL240614P001120002024-06-12 3:53PM EDT112.000.350.000.000.00-5006.25%
EL240614P001130002024-06-12 3:48PM EDT113.000.610.000.000.00-703.13%
EL240614P001140002024-06-12 3:59PM EDT114.001.100.000.000.00-6200.20%
EL240614P001150002024-06-12 3:58PM EDT115.001.540.000.000.00-6700.00%
EL240614P001160002024-06-12 3:26PM EDT116.002.250.000.000.00-21800.00%
EL240614P001170002024-06-12 3:22PM EDT117.002.800.000.000.00-20700.00%
EL240614P001180002024-06-12 2:43PM EDT118.003.330.000.000.00-6600.00%
EL240614P001190002024-06-12 3:39PM EDT119.004.800.000.000.00-3000.00%
EL240614P001200002024-06-12 3:55PM EDT120.006.350.000.000.00-4100.00%
EL240614P001210002024-06-12 2:34PM EDT121.005.870.000.000.00-2700.00%
EL240614P001220002024-06-12 2:35PM EDT122.006.850.000.000.00-600.00%
EL240614P001230002024-06-12 2:43PM EDT123.008.130.000.000.00-3300.00%
EL240614P001240002024-06-12 2:36PM EDT124.009.040.000.000.00-600.00%
EL240614P001250002024-06-12 3:30PM EDT125.0011.050.000.000.00-1200.00%
EL240614P001260002024-06-12 2:34PM EDT126.0010.860.000.000.00-2700.00%
EL240614P001270002024-06-11 2:36PM EDT127.009.770.000.000.00-2700.00%
EL240614P001280002024-06-11 10:12AM EDT128.0010.910.000.000.00-100.00%
EL240614P001300002024-06-11 2:33PM EDT130.0012.610.000.000.00-900.00%
EL240614P001310002024-06-12 2:36PM EDT131.0015.880.000.000.00-200.00%
EL240614P001320002024-06-11 2:36PM EDT132.0014.760.000.000.00-2700.00%
EL240614P001330002024-06-10 3:55PM EDT133.0014.060.000.000.00-300.00%
EL240614P001350002024-05-29 12:16PM EDT135.0013.750.000.000.00-100.00%
EL240614P001400002024-06-10 12:40PM EDT140.0020.950.000.000.00-400.00%
EL240614P001450002024-05-02 11:23AM EDT145.0014.4019.2024.000.00--20.00%
EL240614P001600002024-05-02 10:27AM EDT160.0026.6034.4039.000.00--30.00%
EL240614P001750002024-06-06 3:59PM EDT175.0051.570.000.000.00-300.00%
EL240614P001800002024-06-06 3:51PM EDT180.0056.510.000.000.00-100.00%
EL240614P001850002024-06-06 3:51PM EDT185.0061.360.000.000.00--00.00%