UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.75-3.49 (-2.52%)
At close: 04:00PM EDT
134.98 +0.23 (+0.17%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240719C000850002024-01-16 2:56PM EDT85.0046.3459.2063.700.00-10174.33%
EL240719C000900002023-12-06 2:04PM EDT90.0049.8049.2051.500.00-11114.76%
EL240719C000950002023-12-06 3:59PM EDT95.0044.3044.8047.200.00-11108.94%
EL240719C001000002024-01-30 2:35PM EDT100.0037.6049.4053.000.00-57163.56%
EL240719C001050002023-12-13 4:39PM EDT105.0043.4534.7036.500.00-103685.45%
EL240719C001100002024-05-17 10:51AM EDT110.0026.7024.9027.40+4.40+19.73%11553.97%
EL240719C001150002024-05-17 10:49AM EDT115.0022.0020.4022.80+1.95+9.73%11448.69%
EL240719C001200002024-05-02 1:41PM EDT120.0017.0015.0017.900.00-221041.07%
EL240719C001250002024-05-09 3:56PM EDT125.0011.1011.6013.300.00-13634.83%
EL240719C001300002024-05-15 3:05PM EDT130.0010.207.909.500.00-19131.56%
EL240719C001350002024-05-17 3:57PM EDT135.006.406.306.60-1.80-21.95%111,07330.34%
EL240719C001400002024-05-17 3:47PM EDT140.004.304.204.40-2.00-31.75%5149529.68%
EL240719C001450002024-05-17 1:06PM EDT145.002.902.552.75-1.20-29.27%344828.97%
EL240719C001500002024-05-17 3:20PM EDT150.001.651.501.70-0.85-34.00%5070828.91%
EL240719C001550002024-05-17 1:38PM EDT155.000.950.851.00-0.70-42.42%457828.78%
EL240719C001600002024-05-17 3:21PM EDT160.000.610.500.60-0.14-18.67%733329.09%
EL240719C001650002024-05-06 10:13AM EDT165.000.390.300.450.00-11,21030.88%
EL240719C001700002024-05-16 12:39PM EDT170.000.400.150.750.00-11,59438.36%
EL240719C001750002024-05-15 2:25PM EDT175.000.400.050.650.00-120940.58%
EL240719C001800002024-04-30 11:58AM EDT180.001.950.050.500.00-1632541.60%
EL240719C001850002024-04-30 12:00PM EDT185.001.450.050.400.00-5528042.82%
EL240719C001900002024-04-30 12:04PM EDT190.001.100.000.400.00-1110845.63%
EL240719C001950002024-04-23 11:03AM EDT195.001.160.000.350.00-11147.27%
EL240719C002000002024-05-17 9:42AM EDT200.000.150.000.30+0.07+87.50%51648.58%
EL240719C002100002024-04-25 9:52AM EDT210.000.400.000.700.00-13554.74%
EL240719C002200002024-02-26 1:43PM EDT220.000.600.100.650.00-3659.96%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240719P000700002024-05-02 12:56PM EDT70.000.050.000.200.00-1169.14%
EL240719P000750002024-02-26 12:46PM EDT75.000.200.000.450.00-1270.02%
EL240719P000800002024-03-05 12:04PM EDT80.000.340.000.550.00-6765.19%
EL240719P000850002024-03-13 9:30AM EDT85.000.200.000.000.00-10525.00%
EL240719P000900002024-04-12 2:22PM EDT90.000.350.001.350.00-11,03161.87%
EL240719P000950002024-05-01 12:55PM EDT95.000.500.001.400.00-27455.37%
EL240719P001000002024-05-03 1:50PM EDT100.000.250.050.350.00-112642.09%
EL240719P001050002024-05-06 2:40PM EDT105.000.600.100.600.00-1063240.70%
EL240719P001100002024-05-14 3:59PM EDT110.000.600.150.750.00-127336.52%
EL240719P001150002024-05-17 3:18PM EDT115.000.710.650.80+0.16+29.09%32,92130.79%
EL240719P001200002024-05-17 3:36PM EDT120.001.331.251.40+0.33+33.00%61,03629.47%
EL240719P001250002024-05-17 3:31PM EDT125.002.352.252.40+0.60+34.29%1811,70928.46%
EL240719P001300002024-05-17 3:56PM EDT130.003.973.804.00+1.47+58.80%2836027.97%
EL240719P001350002024-05-17 3:56PM EDT135.006.206.006.20+1.60+34.78%2697727.41%
EL240719P001400002024-05-17 3:29PM EDT140.008.878.709.50+1.87+26.71%2427128.99%
EL240719P001450002024-05-15 11:10AM EDT145.0012.0011.5013.80-0.15-1.23%419933.09%
EL240719P001500002024-05-16 11:22AM EDT150.0013.8514.4018.300.00-117436.87%
EL240719P001550002024-05-10 10:24AM EDT155.0023.9020.1022.300.00-38036.45%
EL240719P001600002024-05-15 12:35PM EDT160.0024.7324.8027.500.00-15442.73%
EL240719P001650002024-05-15 12:35PM EDT165.0029.6928.8032.200.00-13945.22%
EL240719P001700002024-05-02 9:50AM EDT170.0038.8033.8037.600.00--152.47%
EL240719P001800002024-01-19 11:52AM EDT180.0054.5634.8036.400.00-110.00%
EL240719P001850002024-05-08 9:41AM EDT185.0058.0048.6052.500.00-2163.50%
EL240719P001900002024-05-01 10:49AM EDT190.0059.3053.7057.500.00-3067.04%