UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.79-2.43 (-0.89%)
At close: 04:00PM EST
271.00 +0.21 (+0.08%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230421C001600002023-01-04 10:45AM EST160.00102.37109.60114.200.00-1063.84%
EL230421C001650002023-01-04 10:45AM EST165.0097.62104.90109.500.00-1063.61%
EL230421C001750002022-11-02 12:04PM EST175.0029.0068.1069.900.00--10.00%
EL230421C001800002023-01-23 3:26PM EST180.0095.2091.5093.800.00-1357.52%
EL230421C001850002023-01-09 3:26PM EST185.0081.7786.6088.600.00-1254.00%
EL230421C001900002022-12-23 1:19PM EST190.0058.1079.1082.000.00-16646.52%
EL230421C001950002023-01-04 11:31AM EST195.0071.8076.6079.300.00-15550.02%
EL230421C002000002023-01-25 9:30AM EST200.0076.0072.1074.300.00-316353.67%
EL230421C002100002023-01-24 10:59AM EST210.0068.2062.9064.600.00-4821448.34%
EL230421C002200002023-01-24 10:41AM EST220.0057.9054.1055.500.00-4829345.03%
EL230421C002300002023-01-24 10:04AM EST230.0049.0045.3047.200.00-140643.41%
EL230421C002400002023-01-26 2:58PM EST240.0039.9937.4038.500.00-111139.64%
EL230421C002500002023-01-26 2:57PM EST250.0031.5029.8030.700.00-526337.13%
EL230421C002600002023-01-27 9:30AM EST260.0025.5023.1023.80-3.00-10.53%213135.26%
EL230421C002700002023-01-27 10:27AM EST270.0017.6017.3017.70-1.35-7.12%611733.47%
EL230421C002800002023-01-26 2:23PM EST280.0013.6712.1012.800.00-1014232.30%
EL230421C002900002023-01-27 12:00PM EST290.008.608.208.80-0.90-9.47%362331.11%
EL230421C003000002023-01-26 3:54PM EST300.006.425.305.70+0.32+5.25%151429.91%
EL230421C003100002023-01-26 12:20PM EST310.003.703.203.600.00-175829.18%
EL230421C003200002023-01-27 11:55AM EST320.001.851.702.25-0.41-18.14%26428.84%
EL230421C003300002023-01-24 11:48AM EST330.001.850.851.450.00-92928.99%
EL230421C003400002023-01-11 1:39PM EST340.001.150.450.900.00-151629.00%
EL230421C003500002023-01-19 1:05PM EST350.000.430.250.600.00-444829.49%
EL230421C003600002023-01-26 9:33AM EST360.000.630.051.150.00-1336.24%
EL230421C003800002023-01-24 11:44AM EST380.000.250.050.400.00-2815334.55%
EL230421C004000002022-11-14 11:27AM EST400.000.300.000.600.00-3341.31%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230421P001050002022-11-29 3:53PM EST105.000.300.000.850.00-202192.33%
EL230421P001100002022-12-07 3:59PM EST110.000.200.004.300.00--40116.87%
EL230421P001150002022-12-22 1:40PM EST115.000.200.001.500.00-42191.80%
EL230421P001200002022-12-16 10:20AM EST120.000.300.000.750.00-1978.81%
EL230421P001250002022-12-19 3:26PM EST125.000.450.003.000.00-2594.78%
EL230421P001300002022-11-02 12:25PM EST130.002.650.301.450.00--2581.93%
EL230421P001350002023-01-06 9:33AM EST135.000.390.001.500.00-3776.12%
EL230421P001400002023-01-20 12:50PM EST140.000.100.000.450.00-510060.64%
EL230421P001450002023-01-11 1:11PM EST145.000.300.000.800.00-147062.55%
EL230421P001500002023-01-09 9:36AM EST150.000.500.000.800.00-14759.47%
EL230421P001550002022-12-30 1:27PM EST155.000.900.000.850.00-3020757.03%
EL230421P001600002023-01-26 12:13PM EST160.000.200.000.850.00-84054.15%
EL230421P001650002023-01-12 9:30AM EST165.000.350.000.900.00-32951.78%
EL230421P001700002023-01-09 10:11AM EST170.000.900.050.950.00-264755.84%
EL230421P001750002023-01-12 9:30AM EST175.000.700.001.500.00-67750.56%
EL230421P001800002023-01-13 3:17PM EST180.001.000.101.500.00-220554.85%
EL230421P001850002023-01-23 2:50PM EST185.000.600.101.500.00-213551.78%
EL230421P001900002023-01-23 1:57PM EST190.000.700.151.300.00-19447.28%
EL230421P001950002023-01-19 11:16AM EST195.001.500.201.500.00-136745.86%
EL230421P002000002023-01-23 3:55PM EST200.001.100.401.550.00-135743.31%
EL230421P002100002023-01-26 9:30AM EST210.001.301.401.850.00-131339.37%
EL230421P002200002023-01-26 9:30AM EST220.002.042.052.750.00-119037.73%
EL230421P002300002023-01-26 3:17PM EST230.003.503.503.90+0.10+2.94%145635.77%
EL230421P002400002023-01-27 11:12AM EST240.005.305.105.70-1.56-22.74%27172634.44%
EL230421P002500002023-01-27 2:59PM EST250.007.407.308.000.00-17431332.83%
EL230421P002600002023-01-25 10:13AM EST260.0010.9010.6011.200.00-16831.58%
EL230421P002700002023-01-26 3:49PM EST270.0013.9014.3015.200.00-613030.16%
EL230421P002800002023-01-06 9:32AM EST280.0027.8519.4020.200.00-116628.78%
EL230421P002900002023-01-04 11:58AM EST290.0035.2425.4026.500.00-1127.95%
EL230421P003200002022-09-09 10:38AM EST320.0070.3397.70102.500.00-190131.34%
EL230421P003300002022-09-19 8:47AM EST330.0090.30114.00118.900.00-10148.87%