UK markets open in 1 hour 50 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
268.41-12.39 (-4.41%)
At close: 04:00PM EST
268.41 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230217C001400002023-01-20 10:53AM EST140.00122.490.000.000.00-100.00%
EL230217C002000002023-01-24 10:09AM EST200.0075.550.000.000.00--00.00%
EL230217C002100002023-01-24 10:09AM EST210.0065.700.000.000.00--00.00%
EL230217C002200002023-01-18 12:18PM EST220.0047.000.000.000.00-100.00%
EL230217C002300002023-01-20 3:52PM EST230.0040.120.000.000.00-100.00%
EL230217C002400002023-01-30 3:18PM EST240.0033.510.000.000.00-1000.00%
EL230217C002500002023-02-02 11:52AM EST250.0023.700.000.000.00-2700.00%
EL230217C002600002023-02-02 3:51PM EST260.0010.900.000.000.00-1000.00%
EL230217C002700002023-02-02 3:59PM EST270.006.300.000.000.00-94800.78%
EL230217C002800002023-02-02 3:57PM EST280.002.390.000.000.00-30606.25%
EL230217C002900002023-02-02 3:57PM EST290.000.850.000.000.00-11906.25%
EL230217C003000002023-02-02 3:49PM EST300.000.380.000.000.00-760012.50%
EL230217C003100002023-02-02 3:28PM EST310.000.150.000.000.00-18012.50%
EL230217C003200002023-02-02 3:49PM EST320.000.140.000.000.00-29025.00%
EL230217C003300002023-02-02 9:30AM EST330.000.050.000.000.00-1025.00%
EL230217C003400002023-02-02 2:45PM EST340.000.030.000.000.00-16025.00%
EL230217C003500002023-02-02 12:48PM EST350.000.050.000.000.00-3025.00%
EL230217C003600002023-01-31 1:03PM EST360.000.040.000.000.00-12025.00%
EL230217C003700002023-01-10 3:29PM EST370.000.100.000.000.00-13025.00%
EL230217C003800002023-01-11 9:38AM EST380.000.100.000.000.00--025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230217P001350002022-12-23 11:43AM EST135.000.060.000.200.00-1010134.96%
EL230217P001400002022-12-23 11:43AM EST140.000.050.000.200.00-22128.32%
EL230217P001450002022-12-29 11:33AM EST145.000.050.000.200.00-25121.88%
EL230217P001500002023-01-04 12:08PM EST150.000.050.000.000.00-2050.00%
EL230217P001550002023-01-17 10:06AM EST155.000.050.000.000.00-6050.00%
EL230217P001600002023-01-06 12:46PM EST160.000.050.000.000.00-1050.00%
EL230217P001650002022-12-30 1:35PM EST165.000.250.000.300.00-22103.32%
EL230217P001700002023-01-18 3:50PM EST170.000.050.000.000.00-36050.00%
EL230217P001750002023-01-17 3:40PM EST175.000.130.000.000.00-1050.00%
EL230217P001800002023-01-20 9:30AM EST180.000.100.000.000.00-2050.00%
EL230217P001900002023-01-19 11:14AM EST190.000.250.000.000.00-1025.00%
EL230217P001950002023-01-31 9:58AM EST195.000.050.000.000.00-8025.00%
EL230217P002000002023-02-01 3:59PM EST200.000.050.000.000.00-31025.00%
EL230217P002100002023-02-02 2:53PM EST210.000.020.000.000.00-17025.00%
EL230217P002200002023-02-02 3:49PM EST220.000.150.000.000.00-5025.00%
EL230217P002300002023-02-02 3:51PM EST230.000.340.000.000.00-38012.50%
EL230217P002400002023-02-02 3:56PM EST240.000.750.000.000.00-357012.50%
EL230217P002500002023-02-02 3:56PM EST250.001.550.000.000.00-26806.25%
EL230217P002600002023-02-02 3:58PM EST260.003.800.000.000.00-22703.13%
EL230217P002700002023-02-02 3:59PM EST270.007.700.000.000.00-47900.00%
EL230217P002800002023-02-02 2:15PM EST280.0013.000.000.000.00-2900.00%
EL230217P002900002023-02-01 3:32PM EST290.0014.300.000.000.00-3600.00%