UK markets open in 4 hours 7 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.06-4.54 (-1.92%)
At close: 04:00PM EDT
232.50 +0.44 (+0.19%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL220617C001700002022-04-20 9:36AM EDT170.00115.900.000.000.00--10.00%
EL220617C002000002022-05-09 9:32AM EDT200.0038.2032.3034.200.00-3353.89%
EL220617C002100002022-05-16 10:00AM EDT210.0029.0024.4025.200.00-8847.64%
EL220617C002200002022-05-20 11:02AM EDT220.0017.7316.6017.500.00-101244.90%
EL220617C002300002022-05-24 10:31AM EDT230.009.5010.1010.80-1.97-17.18%43141.21%
EL220617C002400002022-05-24 2:52PM EDT240.005.215.506.10-2.49-32.34%1250239.56%
EL220617C002500002022-05-24 2:17PM EDT250.002.902.653.10-1.16-28.57%624538.53%
EL220617C002600002022-05-24 10:49AM EDT260.001.101.251.60-0.80-42.11%515239.26%
EL220617C002700002022-05-23 12:36PM EDT270.000.600.550.80-0.25-29.41%260040.09%
EL220617C002800002022-05-18 12:10PM EDT280.000.600.000.750.00-173446.53%
EL220617C002900002022-05-23 10:05AM EDT290.000.050.050.400.00-14447.12%
EL220617C003000002022-05-20 10:08AM EDT300.000.200.000.550.00-93755.88%
EL220617C003100002022-05-23 10:35AM EDT310.000.100.000.850.00-92058.84%
EL220617C003200002022-05-06 3:37PM EDT320.001.150.000.850.00-102464.01%
EL220617C003300002022-05-17 12:53PM EDT330.000.420.000.800.00-1468.31%
EL220617C003400002022-04-20 2:05PM EDT340.001.200.004.300.00--12100.00%
EL220617C003500002022-05-03 9:33AM EDT350.000.100.000.800.00-1677.54%
EL220617C004000002022-05-23 10:29AM EDT400.000.050.000.100.00-9951776.56%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL220617P001400002022-05-19 11:15AM EDT140.000.250.000.500.00-12092.38%
EL220617P001450002022-05-06 1:38PM EDT145.000.350.002.100.00-22110.69%
EL220617P001500002022-05-18 3:12PM EDT150.000.300.002.250.00-44105.42%
EL220617P001600002022-05-03 10:26AM EDT160.000.700.000.700.00--174.22%
EL220617P001700002022-05-23 11:47AM EDT170.000.350.150.60-0.10-22.22%1364.36%
EL220617P001750002022-05-18 10:01AM EDT175.000.750.350.900.00--165.04%
EL220617P001800002022-05-24 3:16PM EDT180.000.650.500.85+0.11+20.37%1760.55%
EL220617P001850002022-05-23 10:07AM EDT185.000.950.750.950.00-12257.96%
EL220617P001900002022-05-24 12:29PM EDT190.001.150.951.20-0.53-31.55%124355.42%
EL220617P001950002022-05-24 10:11AM EDT195.001.851.301.50+0.78+72.90%410153.32%
EL220617P002000002022-05-24 3:55PM EDT200.001.851.752.00+0.38+25.85%3038751.70%
EL220617P002100002022-05-24 10:06AM EDT210.003.803.003.30+0.60+18.75%157448.63%
EL220617P002200002022-05-24 12:30PM EDT220.005.105.105.60+0.70+15.91%1849945.67%
EL220617P002300002022-05-24 10:53AM EDT230.0010.908.609.20+4.00+57.97%1129943.17%
EL220617P002400002022-05-24 3:14PM EDT240.0014.9613.7014.60+3.56+31.23%124042.02%
EL220617P002500002022-05-20 2:07PM EDT250.0022.3420.6021.700.00-1312242.02%
EL220617P002600002022-05-23 9:58AM EDT260.0028.1028.7030.100.00-514243.25%
EL220617P002700002022-05-20 3:21PM EDT270.0039.0338.1039.800.00-13549.94%
EL220617P002800002022-05-19 11:29AM EDT280.0044.7547.3049.600.00-12156.23%
EL220617P003000002022-05-19 10:01AM EDT300.0067.0567.1069.200.00--1066.09%
EL220617P003300002022-05-06 12:28PM EDT330.0090.3396.9099.700.00-1167.29%