UK markets close in 3 hours 36 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.06-0.07 (-0.06%)
At close: 04:00PM EDT
126.95 +0.89 (+0.71%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL241018C001000002024-05-23 3:58PM EDT100.0029.160.000.000.00-2120.00%
EL241018C001050002024-05-20 10:06AM EDT105.0031.200.000.000.00--40.00%
EL241018C001100002024-05-15 2:39PM EDT110.0029.710.000.000.00-140.00%
EL241018C001150002024-05-22 10:11AM EDT115.0021.400.000.000.00-150.00%
EL241018C001200002024-04-15 1:29PM EDT120.0027.0021.3023.900.00-1363.42%
EL241018C001250002024-05-24 3:41PM EDT125.0012.050.000.000.00-2440.00%
EL241018C001300002024-05-24 3:56PM EDT130.009.600.000.000.00-5391.56%
EL241018C001350002024-05-24 1:15PM EDT135.007.990.000.000.00-191663.13%
EL241018C001400002024-05-24 10:13AM EDT140.006.300.000.000.00-111233.13%
EL241018C001450002024-05-24 2:50PM EDT145.004.700.000.000.00-113346.25%
EL241018C001500002024-05-24 2:19PM EDT150.003.700.000.000.00-81046.25%
EL241018C001550002024-05-23 3:03PM EDT155.002.950.000.000.00-21716.25%
EL241018C001600002024-05-21 9:58AM EDT160.003.000.000.000.00-786026.25%
EL241018C001650002024-05-24 10:48AM EDT165.001.550.000.000.00-11,17412.50%
EL241018C001700002024-05-24 9:44AM EDT170.001.200.000.000.00-164512.50%
EL241018C001750002024-05-21 11:43AM EDT175.001.450.000.000.00-1527512.50%
EL241018C001800002024-05-21 3:50PM EDT180.001.200.000.000.00-13712.50%
EL241018C001850002024-05-23 12:37PM EDT185.000.680.000.000.00-18012.50%
EL241018C001900002024-05-22 2:16PM EDT190.000.650.000.000.00-45112.50%
EL241018C001950002024-04-30 11:58AM EDT195.002.850.000.000.00-1212.50%
EL241018C002000002024-05-15 3:00PM EDT200.000.680.000.000.00-122212.50%
EL241018C002050002024-03-28 12:14PM EDT205.003.622.002.250.00-1255.96%
EL241018C002100002024-05-10 3:53PM EDT210.000.400.000.000.00-115112.50%
EL241018C002150002024-04-24 10:30AM EDT215.001.450.050.450.00-7111443.85%
EL241018C002200002024-05-01 2:57PM EDT220.000.680.000.000.00-2312.50%
EL241018C002300002024-05-01 3:03PM EDT230.000.450.000.000.00-2725.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL241018P000700002024-04-19 3:47PM EDT70.000.110.000.000.00-1025.00%
EL241018P000750002024-05-06 2:42PM EDT75.000.150.000.000.00--112.50%
EL241018P000800002024-05-01 12:59PM EDT80.000.600.000.000.00--112.50%
EL241018P000850002024-05-10 11:50AM EDT85.000.510.000.000.00-1312.50%
EL241018P000900002024-05-23 1:08PM EDT90.000.800.000.000.00-16412.50%
EL241018P000950002024-05-24 3:45PM EDT95.001.350.000.000.00-113012.50%
EL241018P001000002024-05-23 10:20AM EDT100.001.700.000.000.00-12896.25%
EL241018P001050002024-05-23 1:58PM EDT105.002.740.000.000.00-12726.25%
EL241018P001100002024-05-22 2:53PM EDT110.003.200.000.000.00-14386.25%
EL241018P001150002024-05-24 3:50PM EDT115.005.700.000.000.00-82,7493.13%
EL241018P001200002024-05-24 11:02AM EDT120.007.400.000.000.00-27061.56%
EL241018P001250002024-05-24 3:48PM EDT125.009.700.000.000.00-2169690.39%
EL241018P001300002024-05-24 3:55PM EDT130.0012.300.000.000.00-211620.00%
EL241018P001350002024-05-24 3:22PM EDT135.0015.100.000.000.00-121140.00%
EL241018P001400002024-05-20 2:36PM EDT140.0015.100.000.000.00-168740.00%
EL241018P001450002024-05-22 12:18PM EDT145.0018.690.000.000.00-62490.00%
EL241018P001500002024-05-22 3:50PM EDT150.0022.900.000.000.00-12620.00%
EL241018P001550002024-05-23 2:14PM EDT155.0029.300.000.000.00-1710.00%
EL241018P001600002024-05-14 9:30AM EDT160.0026.280.000.000.00-1260.00%
EL241018P001650002024-05-20 11:34AM EDT165.0032.950.000.000.00-180.00%
EL241018P001700002024-05-09 11:18AM EDT170.0040.500.000.000.00-130.00%
EL241018P001750002024-05-23 1:28PM EDT175.0047.520.000.000.00-220.00%
EL241018P001800002024-05-08 10:29AM EDT180.0052.800.000.000.00-140.00%
EL241018P001850002024-05-23 10:46AM EDT185.0056.400.000.000.00-260.00%
EL241018P001900002024-05-07 12:31PM EDT190.0059.800.000.000.00-200.00%