EL - The Estée Lauder Companies Inc.

NYSE - NYSE Delayed 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 EDT105.0095.0087.2091.600.00-10185.79%
EL230616C001200002023-05-12 9:55AM EDT120.0081.1072.2076.500.00--0150.05%
EL230616C001300002023-05-24 9:44AM EDT130.0059.4063.0066.20+59.40--079.49%
EL230616C001400002023-05-08 12:27PM EDT140.0065.3052.6055.900.00--1101.03%
EL230616C001550002022-09-28 2:22PM EDT155.0080.1559.7061.500.00--1234.57%
EL230616C001600002023-05-26 9:36AM EDT160.0032.6032.5035.80-6.20-15.98%1266.24%
EL230616C001650002023-05-26 9:35AM EDT165.0027.2028.5030.60-9.50-25.89%2055.71%
EL230616C001700002023-05-25 12:52PM EDT170.0020.9023.8025.500.00-1246.83%
EL230616C001750002023-05-26 9:35AM EDT175.0017.7019.7020.40+1.50+9.26%114638.11%
EL230616C001800002023-05-26 3:07PM EDT180.0015.0315.2015.80+2.53+20.24%103434.42%
EL230616C001850002023-05-26 11:04AM EDT185.0011.4011.1011.70+2.80+32.56%32232.74%
EL230616C001900002023-05-26 2:00PM EDT190.007.107.507.80+1.40+24.56%2916829.46%
EL230616C001950002023-05-26 3:11PM EDT195.004.504.504.70+1.00+28.57%66441727.36%
EL230616C002000002023-05-26 3:54PM EDT200.002.502.452.65+0.63+33.69%20275726.83%
EL230616C002050002023-05-26 3:48PM EDT205.001.201.201.30+0.28+30.43%12890826.07%
EL230616C002100002023-05-26 3:45PM EDT210.000.550.550.600.00-2931,36825.97%
EL230616C002150002023-05-26 3:45PM EDT215.000.270.250.35-0.01-3.57%411927.78%
EL230616C002200002023-05-26 2:17PM EDT220.000.200.100.250.00-1171,66930.47%
EL230616C002250002023-05-26 3:02PM EDT225.000.200.000.25-0.05-20.00%15134.86%
EL230616C002300002023-05-26 3:45PM EDT230.000.120.100.15-0.02-14.29%42,30535.84%
EL230616C002350002023-05-23 1:30PM EDT235.000.080.001.500.00-14853.32%
EL230616C002400002023-05-26 3:45PM EDT240.000.100.050.100.00-11,37240.82%
EL230616C002450002023-05-22 10:18AM EDT245.000.050.001.500.00-1162.04%
EL230616C002500002023-05-22 3:09PM EDT250.000.050.000.150.00-181,06950.20%
EL230616C002600002023-05-22 1:24PM EDT260.000.050.000.050.00-9198549.41%
EL230616C002650002023-05-18 9:32AM EDT265.000.020.001.500.00-1177.73%
EL230616C002700002023-05-26 11:56AM EDT270.000.050.000.10-0.05-50.00%149254.88%
EL230616C002800002023-05-26 11:07AM EDT280.000.030.000.050.00-2950856.25%
EL230616C002900002023-05-15 10:58AM EDT290.000.050.000.050.00-363860.94%
EL230616C002950002023-05-08 3:07PM EDT295.000.070.001.500.00--298.05%
EL230616C003000002023-05-25 10:41AM EDT300.000.010.000.050.00-2052565.23%
EL230616C003100002023-05-22 3:49PM EDT310.000.100.000.100.00-33974.61%
EL230616C003200002023-05-04 3:29PM EDT320.000.050.001.500.00-347112.84%
EL230616C003300002023-05-03 10:25AM EDT330.000.040.000.100.00-24183.20%
EL230616C003400002023-03-06 2:32PM EDT340.000.550.001.500.00-261123.54%
EL230616C003500002023-03-28 10:19AM EDT350.000.200.000.500.00-118109.57%
EL230616C003600002023-04-12 1:35PM EDT360.000.250.000.100.00-1295.31%
EL230616C003800002023-01-12 1:10PM EDT380.001.250.001.350.00--1140.38%
EL230616C003900002023-02-24 4:23PM EDT390.000.140.000.400.00-11122.85%
EL230616C004000002023-05-04 2:47PM EDT400.000.050.000.050.00-159102.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230616P001000002023-05-03 10:07AM EDT100.000.050.000.100.00-22108.98%
EL230616P001050002022-11-02 11:21AM EDT105.001.270.003.500.00--1176.81%
EL230616P001150002022-12-13 12:13PM EDT115.000.500.001.050.00-26121.09%
EL230616P001200002023-01-13 3:06PM EDT120.000.250.001.300.00-24116.94%
EL230616P001250002023-03-15 9:48AM EDT125.000.460.000.750.00-1598.34%
EL230616P001300002023-05-16 12:47PM EDT130.000.080.000.150.00-21671.88%
EL230616P001350002023-05-03 9:30AM EDT135.000.150.000.200.00-1768.36%
EL230616P001400002023-05-17 2:58PM EDT140.000.050.000.100.00-18157.03%
EL230616P001450002023-05-24 10:40AM EDT145.000.120.000.050.00-814951.56%
EL230616P001500002023-05-23 9:48AM EDT150.000.100.000.250.00-520152.15%
EL230616P001550002023-05-15 2:50PM EDT155.000.120.000.500.00-3515051.76%
EL230616P001600002023-05-26 3:16PM EDT160.000.150.100.30-0.08-34.78%410947.07%
EL230616P001650002023-05-26 3:35PM EDT165.000.160.100.40-0.21-56.76%815243.26%
EL230616P001700002023-05-26 9:36AM EDT170.000.650.250.40-0.03-4.41%220936.82%
EL230616P001750002023-05-26 3:55PM EDT175.000.650.550.70-0.50-43.48%3335734.89%
EL230616P001800002023-05-26 3:53PM EDT180.001.151.051.15-0.70-37.84%4959032.47%
EL230616P001850002023-05-26 3:06PM EDT185.002.001.802.00-1.20-37.50%151,39430.91%
EL230616P001900002023-05-26 3:30PM EDT190.003.403.103.40-1.60-32.00%481,66529.69%
EL230616P001950002023-05-26 1:05PM EDT195.005.505.205.40-2.00-26.67%5742,80928.14%
EL230616P002000002023-05-26 2:31PM EDT200.008.958.008.40-2.07-18.78%161,42127.97%
EL230616P002050002023-05-26 10:20AM EDT205.0012.2211.6012.50-4.68-27.69%113730.80%
EL230616P002100002023-05-26 2:43PM EDT210.0017.1316.2016.80-3.29-16.11%380732.41%
EL230616P002150002023-05-24 2:42PM EDT215.0026.4620.8022.200.00-101342.33%
EL230616P002200002023-05-26 9:45AM EDT220.0026.6025.3027.20-3.72-12.27%379348.44%
EL230616P002250002023-05-19 9:49AM EDT225.0025.3029.5032.800.00-12559.78%
EL230616P002300002023-05-26 9:45AM EDT230.0036.9334.9037.90+4.93+15.41%274150.02%
EL230616P002350002023-05-15 11:11AM EDT235.0035.0039.4043.100.00--052.39%
EL230616P002400002023-05-18 12:54PM EDT240.0042.5344.9047.800.00-470758.45%
EL230616P002450002023-05-25 9:54AM EDT245.0056.1049.7052.80+56.10--260.99%
EL230616P002500002023-05-24 3:56PM EDT250.0060.6054.9057.600.00-144065.06%
EL230616P002600002023-05-08 10:44AM EDT260.0054.8064.8068.000.00-11175.73%
EL230616P002650002023-05-08 10:44AM EDT265.0059.8069.0073.500.00--076.51%
EL230616P002700002023-05-12 9:55AM EDT270.0069.2074.1078.500.00-1081.18%
EL230616P002800002023-05-25 10:22AM EDT280.0089.6084.0088.500.00-1187.01%
EL230616P002850002023-05-10 11:19AM EDT285.0083.3089.3093.300.00--091.46%
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 EDT330.00124.70134.40138.500.00-10121.88%