UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.18+2.28 (+2.35%)
At close: 04:00PM EDT
99.20 +0.02 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240726C001050002024-07-19 3:57PM EDT2024-07-260.320.300.45-0.20-38.46%3619840.14%
EL240802C001050002024-07-19 2:54PM EDT2024-08-020.570.851.00-0.05-8.06%244938.53%
EL240809C001050002024-07-19 1:49PM EDT2024-08-090.951.251.55-1.90-66.67%62138.57%
EL240816C001050002024-07-19 3:30PM EDT2024-08-161.651.802.00+0.20+13.79%1613,55138.12%
EL240823C001050002024-07-18 3:21PM EDT2024-08-233.803.104.30+0.55+16.92%11554.14%
EL240830C001050002024-07-11 11:17AM EDT2024-08-307.602.706.200.00--550.57%
EL240920C001050002024-07-19 2:53PM EDT2024-09-204.204.905.10+0.03+0.72%792,54545.35%
EL241018C001050002024-07-19 9:44AM EDT2024-10-185.205.806.10-0.60-10.34%722742.88%
EL250117C001050002024-07-19 1:30PM EDT2025-01-178.609.409.80-0.20-2.27%720543.62%
EL250321C001050002024-07-18 3:39PM EDT2025-03-2110.3011.5012.70-0.30-2.83%1912346.55%
EL250620C001050002024-07-19 2:33PM EDT2025-06-2012.9013.6015.00-0.50-3.73%413745.81%
EL260116C001050002024-07-18 3:21PM EDT2026-01-1616.1017.6018.800.00-5311943.85%
EL260618C001050002024-07-19 9:30AM EDT2026-06-1818.7017.6020.80-1.10-5.56%6942.47%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240726P001050002024-07-19 3:35PM EDT2024-07-266.864.406.30-1.44-17.35%256841.02%
EL240802P001050002024-07-19 11:27AM EDT2024-08-027.226.106.80+1.83+33.95%204938.21%
EL240809P001050002024-07-17 11:11AM EDT2024-08-095.205.207.200.00-29936.45%
EL240816P001050002024-07-19 2:42PM EDT2024-08-168.807.107.70-0.37-4.03%111,83436.89%
EL240823P001050002024-07-19 10:49AM EDT2024-08-2311.228.509.50+2.79+33.10%12648.89%
EL240830P001050002024-07-18 1:39PM EDT2024-08-309.909.4011.300.00-3451.20%
EL240920P001050002024-07-19 12:15PM EDT2024-09-2011.8510.3010.70+0.62+5.52%961,09443.99%
EL241018P001050002024-07-19 10:44AM EDT2024-10-1812.8511.0011.40+0.30+2.39%1952340.22%
EL250117P001050002024-07-18 3:48PM EDT2025-01-1715.2613.9014.300.00-221,12138.91%
EL250321P001050002024-07-18 12:29PM EDT2025-03-2116.9514.4016.20+1.05+6.60%191,05539.40%
EL250620P001050002024-07-19 10:15AM EDT2025-06-2018.6015.7017.80+1.60+9.41%6732537.87%
EL260116P001050002024-07-19 1:17PM EDT2026-01-1621.0319.9020.80+0.81+4.01%428135.93%
EL260618P001050002024-07-19 11:34AM EDT2026-06-1823.0021.3022.70+2.42+11.76%15735.25%