UK markets close in 4 hours 14 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.36+1.75 (+1.72%)
At close: 04:00PM EDT
102.30 -1.06 (-1.03%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240719C000600002024-06-17 10:46AM EDT60.0054.450.000.000.00--10.00%
EL240719C000700002024-06-03 9:43AM EDT70.0055.1034.8038.600.00-20358.01%
EL240719C000850002024-01-16 2:56PM EDT85.0046.3459.2063.700.00-101,294.38%
EL240719C000900002023-12-06 2:04PM EDT90.0049.8049.2051.500.00--11,018.95%
EL240719C000950002023-12-06 3:59PM EDT95.0044.3044.8047.200.00--1947.02%
EL240719C001000002024-07-12 11:33AM EDT100.004.750.000.000.00-101520.00%
EL240719C001010002024-07-12 12:01PM EDT101.003.420.000.000.00--260.00%
EL240719C001020002024-07-11 3:59PM EDT102.001.950.000.000.00-90700.00%
EL240719C001030002024-07-12 1:40PM EDT103.002.180.000.000.00-5650.00%
EL240719C001040002024-07-12 3:35PM EDT104.001.650.000.000.00-131451.56%
EL240719C001050002024-07-12 3:37PM EDT105.001.250.000.000.00-474703.13%
EL240719C001060002024-07-12 3:17PM EDT106.000.960.000.000.00-641266.25%
EL240719C001070002024-07-12 12:01PM EDT107.000.700.000.000.00-682966.25%
EL240719C001080002024-07-12 1:40PM EDT108.000.500.000.000.00-449812.50%
EL240719C001090002024-07-12 3:13PM EDT109.000.350.000.000.00-7112012.50%
EL240719C001100002024-07-12 1:42PM EDT110.000.280.000.000.00-19849712.50%
EL240719C001110002024-07-12 11:05AM EDT111.000.230.000.000.00-24912.50%
EL240719C001120002024-07-12 9:30AM EDT112.000.200.000.000.00-17812.50%
EL240719C001130002024-07-12 3:17PM EDT113.000.140.000.000.00-324412.50%
EL240719C001140002024-07-09 11:56AM EDT114.000.200.000.000.00-710125.00%
EL240719C001150002024-07-11 3:07PM EDT115.000.050.000.000.00-591,14125.00%
EL240719C001160002024-07-12 12:58PM EDT116.000.100.000.000.00-1016525.00%
EL240719C001170002024-07-08 10:23AM EDT117.000.200.000.000.00-714325.00%
EL240719C001180002024-07-09 10:06AM EDT118.000.120.000.000.00-709525.00%
EL240719C001190002024-07-09 10:54AM EDT119.000.130.000.000.00-1925.00%
EL240719C001200002024-07-11 12:54PM EDT120.000.180.000.000.00-11,32525.00%
EL240719C001210002024-07-01 3:59PM EDT121.000.200.000.000.00-28559525.00%
EL240719C001220002024-07-01 10:47AM EDT122.000.230.000.000.00-416625.00%
EL240719C001230002024-07-08 12:39PM EDT123.000.100.000.000.00-1016025.00%
EL240719C001250002024-07-12 3:41PM EDT125.000.050.000.000.00-11,32025.00%
EL240719C001300002024-07-12 3:33PM EDT130.000.030.000.000.00-271850.00%
EL240719C001350002024-07-05 2:41PM EDT135.000.060.000.000.00-162,96650.00%
EL240719C001400002024-07-08 3:00PM EDT140.000.050.000.000.00-1292450.00%
EL240719C001450002024-07-10 10:23AM EDT145.000.030.000.000.00-166650.00%
EL240719C001500002024-07-09 3:55PM EDT150.000.030.000.000.00-11,05950.00%
EL240719C001550002024-07-05 11:17AM EDT155.000.050.000.000.00-268550.00%
EL240719C001600002024-07-03 11:37AM EDT160.000.020.000.000.00-8532550.00%
EL240719C001650002024-07-08 10:20AM EDT165.000.100.000.000.00-21,23450.00%
EL240719C001700002024-06-25 3:13PM EDT170.000.050.000.000.00-581,59350.00%
EL240719C001750002024-06-24 10:39AM EDT175.000.050.000.000.00-221750.00%
EL240719C001800002024-06-21 11:15AM EDT180.000.070.000.000.00-5832550.00%
EL240719C001850002024-06-24 9:49AM EDT185.000.050.000.000.00-1030150.00%
EL240719C001900002024-06-24 9:49AM EDT190.000.050.000.000.00-3350550.00%
EL240719C001950002024-06-21 1:29PM EDT195.000.050.000.000.00-18820050.00%
EL240719C002000002024-06-21 11:17AM EDT200.000.050.000.000.00-406550.00%
EL240719C002100002024-06-28 11:49AM EDT210.000.230.000.000.00-13550.00%
EL240719C002200002024-02-26 1:43PM EDT220.000.600.100.650.00-36310.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240719P000700002024-05-02 12:56PM EDT70.000.050.000.200.00-11158.20%
EL240719P000750002024-06-20 3:11PM EDT75.000.030.000.000.00-1350.00%
EL240719P000800002024-06-28 1:25PM EDT80.000.830.000.000.00-2850.00%
EL240719P000850002024-06-28 1:25PM EDT85.000.970.000.000.00-21050.00%
EL240719P000890002024-07-12 3:51PM EDT89.000.11-0.000.00--9925.00%
EL240719P000900002024-07-11 9:52AM EDT90.000.080.000.000.00-11,10225.00%
EL240719P000940002024-07-11 12:48PM EDT94.000.200.000.000.00--125.00%
EL240719P000950002024-07-11 3:50PM EDT95.000.250.000.000.00-29512.50%
EL240719P000960002024-07-12 12:17PM EDT96.000.150.000.000.00--1212.50%
EL240719P000970002024-07-12 1:22PM EDT97.000.250.000.000.00--1012.50%
EL240719P000980002024-07-12 3:11PM EDT98.000.300.000.000.00--2912.50%
EL240719P000990002024-07-11 3:56PM EDT99.000.950.000.000.00--4012.50%
EL240719P001000002024-07-12 3:11PM EDT100.000.540.000.000.00-1861,0036.25%
EL240719P001010002024-07-12 3:55PM EDT101.000.850.000.000.00--736.25%
EL240719P001020002024-07-12 12:38PM EDT102.001.400.000.000.00-381363.13%
EL240719P001030002024-07-12 3:58PM EDT103.001.640.000.000.00-931220.78%
EL240719P001040002024-07-12 3:03PM EDT104.001.950.000.000.00-541250.00%
EL240719P001050002024-07-12 3:11PM EDT105.002.500.000.000.00-842,0870.00%
EL240719P001060002024-07-12 12:30PM EDT106.003.600.000.000.00-311430.00%
EL240719P001070002024-07-12 1:06PM EDT107.004.300.000.000.00-15730.00%
EL240719P001080002024-07-11 9:30AM EDT108.004.580.000.000.00-1590.00%
EL240719P001090002024-07-12 10:45AM EDT109.005.800.000.000.00-42610.00%
EL240719P001100002024-07-12 3:54PM EDT110.006.710.000.000.00-694,1490.00%
EL240719P001110002024-07-12 9:37AM EDT111.007.950.000.000.00-18310.00%
EL240719P001120002024-07-11 1:14PM EDT112.009.660.000.000.00-370.00%
EL240719P001130002024-07-01 1:07PM EDT113.008.120.000.000.00-11700.00%
EL240719P001140002024-07-12 10:45AM EDT114.0010.530.000.000.00-421220.00%
EL240719P001150002024-07-12 3:59PM EDT115.0011.720.000.000.00-243,1050.00%
EL240719P001160002024-06-25 11:01AM EDT116.004.100.000.000.00--370.00%
EL240719P001190002024-06-27 3:45PM EDT119.008.520.000.000.00--30.00%
EL240719P001200002024-07-12 3:23PM EDT120.0016.700.000.000.00-1321,1700.00%
EL240719P001210002024-06-26 12:26PM EDT121.008.200.000.000.00--10.00%
EL240719P001250002024-07-12 3:23PM EDT125.0021.100.000.000.00-1,0097380.00%
EL240719P001260002024-07-09 12:56PM EDT126.0021.190.000.000.00---0.00%
EL240719P001300002024-07-12 2:43PM EDT130.0026.700.000.000.00-65510.00%
EL240719P001350002024-06-17 9:43AM EDT135.0020.900.000.000.00-600.00%
EL240719P001400002024-07-11 3:43PM EDT140.0038.220.000.000.00-260.00%
EL240719P001450002024-07-12 1:52PM EDT145.0041.750.000.000.00-330.00%
EL240719P001500002024-07-12 3:07PM EDT150.0047.500.000.000.00-43160.00%
EL240719P001550002024-07-11 3:43PM EDT155.0053.250.000.000.00-200.00%
EL240719P001600002024-06-10 11:34AM EDT160.0040.8555.4059.300.00-40227.05%
EL240719P001650002024-06-03 10:51AM EDT165.0040.6056.7060.300.00-200.00%
EL240719P001700002024-06-05 11:30AM EDT170.0046.5761.8065.700.00-200.00%
EL240719P001750002024-06-06 11:26AM EDT175.0051.6066.8070.600.00-100.00%
EL240719P001800002024-06-27 9:30AM EDT180.0067.500.000.000.00-200.00%
EL240719P001850002024-05-08 9:41AM EDT185.0058.0061.8064.900.00-200.00%
EL240719P001900002024-05-01 10:49AM EDT190.0059.3064.3069.000.00-300.00%