UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
269.54+1.13 (+0.42%)
At close: 04:00PM EST
269.00 -0.54 (-0.20%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230217C001400002023-01-20 10:53AM EST140.00122.49127.50132.000.00-11151.76%
EL230217C002000002023-01-24 10:09AM EST200.0075.5567.5072.000.00--675.10%
EL230217C002100002023-01-24 10:09AM EST210.0065.7057.7062.100.00--670.12%
EL230217C002200002023-01-18 12:18PM EST220.0047.0047.5052.000.00-1353.81%
EL230217C002300002023-01-20 3:52PM EST230.0040.1238.2041.500.00-19571.29%
EL230217C002400002023-01-30 3:18PM EST240.0033.5129.4031.400.00-109156.10%
EL230217C002500002023-02-03 1:40PM EST250.0019.4020.2021.50-4.30-18.14%215342.59%
EL230217C002600002023-02-03 2:16PM EST260.0011.9812.1013.00+1.08+9.91%680036.40%
EL230217C002700002023-02-03 3:17PM EST270.005.306.006.50-1.00-15.87%321,13333.13%
EL230217C002800002023-02-03 3:53PM EST280.002.502.252.55+0.11+4.60%1631,30131.34%
EL230217C002900002023-02-03 3:12PM EST290.000.700.650.90-0.15-17.65%3749031.75%
EL230217C003000002023-02-03 12:32PM EST300.000.300.050.60-0.08-21.05%111,45037.89%
EL230217C003100002023-02-02 3:28PM EST310.000.100.004.40-0.05-33.33%17364.61%
EL230217C003200002023-02-02 3:49PM EST320.000.140.050.500.00-299552.69%
EL230217C003300002023-02-03 2:43PM EST330.000.050.000.350.00-2550.59%
EL230217C003400002023-02-03 10:08AM EST340.000.150.000.15+0.12+400.00%15950.98%
EL230217C003500002023-02-02 12:48PM EST350.000.050.000.200.00-31958.40%
EL230217C003600002023-01-31 1:03PM EST360.000.040.000.250.00-1211065.53%
EL230217C003700002023-01-10 3:29PM EST370.000.100.004.300.00-1319114.48%
EL230217C003800002023-01-11 9:38AM EST380.000.100.000.050.00--41164.06%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL230217P001350002022-12-23 11:43AM EST135.000.060.000.200.00-1010145.70%
EL230217P001400002022-12-23 11:43AM EST140.000.050.000.200.00-22138.67%
EL230217P001450002022-12-29 11:33AM EST145.000.050.000.200.00-25131.64%
EL230217P001500002023-01-04 12:08PM EST150.000.050.004.300.00-25204.49%
EL230217P001550002023-01-17 10:06AM EST155.000.050.000.050.00-636102.34%
EL230217P001600002023-01-06 12:46PM EST160.000.050.000.300.00-11118.16%
EL230217P001650002022-12-30 1:35PM EST165.000.250.000.300.00-22111.72%
EL230217P001700002023-01-18 3:50PM EST170.000.050.000.050.00-3620686.72%
EL230217P001750002023-01-17 3:40PM EST175.000.130.004.200.00-112157.74%
EL230217P001800002023-01-20 9:30AM EST180.000.100.004.300.00-217150.15%
EL230217P001900002023-01-19 11:14AM EST190.000.250.004.300.00-113133.74%
EL230217P001950002023-01-31 9:58AM EST195.000.050.000.050.00-88562.50%
EL230217P002000002023-02-01 3:59PM EST200.000.050.004.300.00-31161117.97%
EL230217P002100002023-02-03 3:10PM EST210.000.040.000.05+0.02+100.00%615153.13%
EL230217P002200002023-02-02 3:49PM EST220.000.150.001.250.00-518165.38%
EL230217P002300002023-02-03 11:17AM EST230.000.100.000.80-0.24-70.59%262456.52%
EL230217P002400002023-02-03 3:53PM EST240.000.500.350.55-0.25-33.33%5501,28540.58%
EL230217P002500002023-02-03 3:21PM EST250.001.251.051.30-0.30-19.35%621,33337.01%
EL230217P002600002023-02-03 3:56PM EST260.002.852.653.00-0.95-25.00%5331,36733.72%
EL230217P002700002023-02-03 3:16PM EST270.007.406.106.60-0.30-3.90%761,07231.36%
EL230217P002800002023-02-03 3:36PM EST280.0014.1512.2013.10+1.15+8.85%1829531.87%
EL230217P002900002023-02-01 3:32PM EST290.0014.3019.7021.800.00-363035.80%