UK markets closed

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.94+4.25 (+3.33%)
At close: 04:00PM EST
132.38 +0.44 (+0.33%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL231208C001190002023-11-22 10:03AM EST119.004.5112.3014.200.00--956.25%
EL231208C001200002023-11-28 12:05PM EST120.007.8511.3013.000.00-44075.68%
EL231208C001210002023-11-21 1:24PM EST121.002.509.8012.100.00--373.63%
EL231208C001220002023-12-01 2:27PM EST122.0010.479.5011.10+5.47+109.40%1969.04%
EL231208C001230002023-11-28 3:59PM EST123.004.528.9010.200.00-2751.17%
EL231208C001240002023-12-01 1:44PM EST124.008.308.109.20+4.58+123.12%14061.91%
EL231208C001250002023-11-30 11:12AM EST125.007.856.808.30+3.67+87.80%133059.13%
EL231208C001260002023-12-01 1:44PM EST126.006.555.907.50+3.05+87.14%234557.89%
EL231208C001270002023-12-01 9:35AM EST127.002.845.407.00-0.06-2.07%17461.33%
EL231208C001280002023-12-01 10:19AM EST128.004.304.805.40+1.83+74.09%67245.61%
EL231208C001290002023-12-01 3:08PM EST129.003.924.104.40+1.95+98.98%91540.11%
EL231208C001300002023-12-01 3:57PM EST130.003.553.403.70+2.00+129.03%312339.06%
EL231208C001310002023-12-01 3:51PM EST131.002.902.903.10+1.71+143.70%37938.72%
EL231208C001320002023-12-01 3:51PM EST132.002.352.352.50+1.35+135.00%252037.48%
EL231208C001330002023-12-01 3:40PM EST133.001.851.902.05+0.99+115.12%50737.55%
EL231208C001340002023-12-01 2:33PM EST134.001.701.501.60+1.00+142.86%51536.69%
EL231208C001350002023-12-01 3:58PM EST135.001.251.151.30+0.73+140.38%251737.26%
EL231208C001360002023-12-01 3:32PM EST136.001.000.851.05+0.51+104.08%13737.79%
EL231208C001370002023-12-01 2:33PM EST137.000.810.650.80+0.42+107.69%132137.50%
EL231208C001380002023-12-01 2:47PM EST138.000.520.500.70+0.27+108.00%15239.45%
EL231208C001400002023-12-01 2:12PM EST140.000.350.250.40+0.20+133.33%163939.21%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL231208P001100002023-11-27 9:30AM EST110.000.330.000.500.00-1284.38%
EL231208P001120002023-11-28 11:25AM EST112.000.170.000.550.00-518679.10%
EL231208P001130002023-11-30 9:43AM EST113.000.150.000.550.00-1975.59%
EL231208P001140002023-11-28 9:31AM EST114.000.500.000.700.00-22575.98%
EL231208P001150002023-11-28 11:32AM EST115.000.400.000.700.00-25872.36%
EL231208P001160002023-11-27 3:23PM EST116.000.800.000.750.00-1869.92%
EL231208P001170002023-11-28 11:25AM EST117.000.520.000.200.00-11650.59%
EL231208P001180002023-11-30 11:50AM EST118.000.250.000.200.00-116254.30%
EL231208P001200002023-11-29 3:03PM EST120.000.800.000.250.00-36050.10%
EL231208P001210002023-12-01 11:58AM EST121.000.150.050.30-0.90-85.71%11648.78%
EL231208P001220002023-12-01 3:16PM EST122.000.150.100.25-0.85-85.00%12743.21%
EL231208P001230002023-12-01 2:39PM EST123.000.200.150.30-1.00-83.33%23341.60%
EL231208P001240002023-11-29 10:40AM EST124.000.300.200.35-1.05-77.78%11139.65%
EL231208P001250002023-12-01 12:44PM EST125.000.450.300.45-0.95-67.86%52338.77%
EL231208P001260002023-12-01 3:49PM EST126.000.550.400.60-1.15-67.65%116038.48%
EL231208P001280002023-12-01 3:43PM EST128.000.950.800.95-1.50-61.22%206236.52%
EL231208P001290002023-12-01 2:18PM EST129.001.151.051.20-2.15-65.15%241035.79%