EL - The Estée Lauder Companies Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230616C001050002023-05-19 10:43AM EDT105.0095.0077.2078.300.00-100.00%
EL230616C001200002023-05-12 9:55AM EDT120.0081.1062.3063.300.00--00.00%
EL230616C001300002023-05-24 9:44AM EDT130.0059.4052.3053.300.00--00.00%
EL230616C001400002023-05-08 12:27PM EDT140.0065.3042.2043.600.00--074.61%
EL230616C001550002023-05-30 10:29AM EDT155.0036.2027.7028.400.00-120.00%
EL230616C001600002023-05-31 3:41PM EDT160.0025.0022.9023.300.00-100.00%
EL230616C001650002023-05-26 9:35AM EDT165.0027.2018.1018.600.00-2233.69%
EL230616C001700002023-06-06 11:02AM EDT170.0013.2613.2013.60-7.64-36.56%3225.64%
EL230616C001750002023-06-05 2:50PM EDT175.008.158.709.200.00-314727.66%
EL230616C001800002023-06-06 10:54AM EDT180.004.905.105.40+0.30+6.52%2733626.95%
EL230616C001850002023-06-06 11:07AM EDT185.002.702.552.65+0.60+28.57%12142326.37%
EL230616C001900002023-06-06 11:02AM EDT190.001.001.001.15-0.10-9.09%2161526.97%
EL230616C001950002023-06-06 9:46AM EDT195.000.250.350.50-0.17-40.48%61,19028.66%
EL230616C002000002023-06-06 10:04AM EDT200.000.250.150.200.00-5993029.93%
EL230616C002050002023-06-06 10:01AM EDT205.000.110.000.20-0.04-26.67%286936.57%
EL230616C002100002023-06-06 10:06AM EDT210.000.100.000.15+0.02+25.00%21,31640.77%
EL230616C002150002023-06-05 1:54PM EDT215.000.100.050.300.00-611552.54%
EL230616C002200002023-06-06 10:14AM EDT220.000.050.000.050.00-31,56844.53%
EL230616C002250002023-06-01 10:27AM EDT225.000.090.000.250.00-15055.86%
EL230616C002300002023-06-06 10:03AM EDT230.000.080.000.15+0.03+60.00%12,35156.64%
EL230616C002350002023-05-23 1:30PM EDT235.000.080.000.800.00-14879.00%
EL230616C002400002023-06-06 9:53AM EDT240.000.010.000.05-0.04-80.00%631,87857.81%
EL230616C002450002023-05-22 10:18AM EDT245.000.050.000.800.00-1189.45%
EL230616C002500002023-05-31 3:10PM EDT250.000.050.000.050.00-201,07765.63%
EL230616C002600002023-06-02 2:56PM EDT260.000.050.000.050.00-599373.05%
EL230616C002650002023-05-18 9:32AM EDT265.000.020.000.800.00-11108.55%
EL230616C002700002023-05-26 11:56AM EDT270.000.050.000.050.00-149280.08%
EL230616C002800002023-06-01 12:29PM EDT280.000.030.000.050.00-150886.72%
EL230616C002900002023-05-31 1:23PM EDT290.000.050.000.050.00-363892.97%
EL230616C002950002023-05-08 3:07PM EDT295.000.070.000.800.00--2133.59%
EL230616C003000002023-05-25 10:41AM EDT300.000.010.000.050.00-2052599.22%
EL230616C003100002023-05-22 3:49PM EDT310.000.100.000.050.00-339104.69%
EL230616C003200002023-05-04 3:29PM EDT320.000.050.000.050.00-347110.16%
EL230616C003300002023-05-03 10:25AM EDT330.000.040.000.050.00-241115.63%
EL230616C003400002023-03-06 2:32PM EDT340.000.550.001.500.00-261181.93%
EL230616C003500002023-03-28 10:19AM EDT350.000.200.000.500.00-118161.13%
EL230616C003600002023-04-12 1:35PM EDT360.000.250.000.100.00-12139.84%
EL230616C003800002023-01-12 1:10PM EDT380.001.250.001.350.00--1204.10%
EL230616C003900002023-02-24 4:23PM EDT390.000.140.000.400.00-11178.32%
EL230616C004000002023-05-04 2:47PM EDT400.000.050.000.050.00-159148.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230616P001000002023-05-03 10:07AM EDT100.000.050.000.100.00-22135.94%
EL230616P001050002022-11-02 11:21AM EDT105.001.270.003.500.00--1222.31%
EL230616P001150002022-12-13 12:13PM EDT115.000.500.001.050.00-26149.02%
EL230616P001200002023-01-13 3:06PM EDT120.000.250.001.300.00-24142.87%
EL230616P001250002023-03-15 9:48AM EDT125.000.460.000.750.00-15118.46%
EL230616P001300002023-05-16 12:47PM EDT130.000.080.000.050.00-21675.00%
EL230616P001350002023-05-03 9:30AM EDT135.000.150.000.000.00-1750.00%
EL230616P001400002023-06-06 10:19AM EDT140.000.030.000.10-0.02-40.00%58165.04%
EL230616P001450002023-05-31 3:55PM EDT145.000.050.000.050.00-315253.13%
EL230616P001500002023-06-05 11:17AM EDT150.000.050.000.200.00-120455.08%
EL230616P001550002023-05-31 3:58PM EDT155.000.150.000.300.00-1015850.29%
EL230616P001600002023-06-06 10:28AM EDT160.000.100.000.30-0.05-33.33%611248.00%
EL230616P001650002023-06-06 11:04AM EDT165.000.250.250.30-0.05-16.67%6222039.11%
EL230616P001700002023-06-06 10:04AM EDT170.000.520.400.55-0.10-16.13%5646635.21%
EL230616P001750002023-06-06 10:51AM EDT175.001.120.951.15-0.38-25.33%4973532.64%
EL230616P001800002023-06-06 10:55AM EDT180.002.472.102.40-0.53-17.67%5484430.90%
EL230616P001850002023-06-06 10:57AM EDT185.005.004.304.60-0.70-12.28%211,39129.64%
EL230616P001900002023-06-06 10:02AM EDT190.008.647.808.10-0.50-5.47%241,67631.02%
EL230616P001950002023-06-06 10:57AM EDT195.0013.3112.3013.00-0.59-4.24%123,32540.99%
EL230616P002000002023-06-05 2:36PM EDT200.0019.5017.2017.60+1.00+5.41%250745.61%
EL230616P002050002023-06-05 10:48AM EDT205.0019.8722.1022.600.00-21150.17%
EL230616P002100002023-06-05 1:49PM EDT210.0027.9626.9027.800.00-11457.81%
EL230616P002150002023-05-24 2:42PM EDT215.0026.4631.9033.000.00-10066.89%
EL230616P002200002023-06-05 3:43PM EDT220.0039.0037.1038.000.00-180475.78%
EL230616P002250002023-05-30 11:13AM EDT225.0033.0541.9042.800.00-1078.42%
EL230616P002300002023-06-05 3:43PM EDT230.0048.6046.7047.500.00-81015678.42%
EL230616P002350002023-05-15 11:11AM EDT235.0035.0051.9052.600.00--088.28%
EL230616P002400002023-06-05 3:43PM EDT240.0060.0056.8057.80+1.50+2.56%116595.31%
EL230616P002450002023-05-25 9:54AM EDT245.0056.1061.9062.700.00--0100.88%
EL230616P002500002023-06-05 3:43PM EDT250.0068.5067.0067.800.00-2,030406108.94%
EL230616P002600002023-06-01 3:12PM EDT260.0076.2077.0078.000.00-21122.07%
EL230616P002650002023-05-08 10:44AM EDT265.0059.8082.0082.700.00--0122.95%
EL230616P002700002023-05-12 9:55AM EDT270.0069.2086.9087.600.00-10124.71%
EL230616P002800002023-05-25 10:22AM EDT280.0089.6096.8098.100.00-10140.04%
EL230616P002850002023-05-10 11:19AM EDT285.0083.30101.60102.700.00--0134.62%
EL230616P002900002023-03-10 11:07AM EDT290.0052.6047.9050.900.00-120.00%
EL230616P003000002023-01-26 2:05PM EDT300.0035.4056.0060.500.00-220.00%
EL230616P003300002023-05-08 10:58AM EDT330.00124.70146.50148.100.00-10175.34%