Australia markets close in 2 hours 26 minutes

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.18+2.28 (+2.35%)
At close: 04:00PM EDT
99.20 +0.02 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240726C000920002024-07-19 11:17AM EDT92.004.926.809.200.00-5271.97%
EL240726C000950002024-07-19 2:24PM EDT95.003.204.605.90+0.03+0.95%15158.55%
EL240726C000960002024-07-19 3:57PM EDT96.003.803.804.20+1.29+51.39%18049.71%
EL240726C000970002024-07-19 3:40PM EDT97.002.753.203.40+0.58+26.73%33046.63%
EL240726C000980002024-07-19 3:53PM EDT98.002.432.602.75+0.66+37.29%202045.80%
EL240726C000990002024-07-19 3:59PM EDT99.002.042.002.15+0.74+56.92%522244.48%
EL240726C001000002024-07-19 3:53PM EDT100.001.451.551.70+0.35+31.82%676744.82%
EL240726C001010002024-07-19 3:59PM EDT101.001.181.151.30+0.33+38.82%108444.63%
EL240726C001020002024-07-19 3:53PM EDT102.000.800.801.00+0.15+23.08%402745.12%
EL240726C001030002024-07-19 3:44PM EDT103.000.600.600.750.00-166845.31%
EL240726C001040002024-07-19 3:09PM EDT104.000.300.450.60-0.45-60.00%103746.97%
EL240726C001050002024-07-19 3:57PM EDT105.000.320.300.45-0.20-38.46%3619847.51%
EL240726C001060002024-07-19 10:10AM EDT106.000.150.200.35-0.10-40.00%17748.63%
EL240726C001070002024-07-18 2:47PM EDT107.000.170.150.250.00-2810948.73%
EL240726C001080002024-07-19 12:11PM EDT108.000.130.100.25-0.11-45.83%29953.03%
EL240726C001090002024-07-19 11:50AM EDT109.000.100.050.35-0.10-50.00%59354.30%
EL240726C001100002024-07-19 9:30AM EDT110.000.210.050.15+0.01+5.00%121650.59%
EL240726C001110002024-07-12 3:49PM EDT111.000.520.050.250.00-209758.50%
EL240726C001120002024-07-17 10:35AM EDT112.000.300.050.450.00-317169.24%
EL240726C001130002024-07-11 10:04AM EDT113.000.700.050.500.00-749874.61%
EL240726C001140002024-07-19 2:17PM EDT114.000.050.000.35-0.05-50.00%171071.29%
EL240726C001150002024-07-19 3:17PM EDT115.000.050.000.100.00-1596260.55%
EL240726C001160002024-07-19 11:15AM EDT116.000.050.000.25-0.06-54.55%4373.44%
EL240726C001170002024-07-19 11:14AM EDT117.000.050.000.05-0.15-75.00%25360.16%
EL240726C001200002024-07-18 12:53PM EDT120.000.050.000.050.00-416768.36%
EL240726C001210002024-07-18 2:08PM EDT121.000.050.000.05+0.05-111171.09%
EL240726C001250002024-07-17 1:11PM EDT125.000.050.000.750.00-88122123.63%
EL240726C001300002024-07-15 11:46AM EDT130.000.050.000.150.00-184106.64%
EL240726C001350002024-07-15 9:36AM EDT135.000.050.000.750.00-118154.30%
EL240726C001400002024-07-10 10:16AM EDT140.000.050.000.250.00-1020140.23%
EL240726C001450002024-07-01 9:30AM EDT145.000.800.000.750.00--1181.64%
EL240726C001500002024-07-18 1:10PM EDT150.000.010.000.050.00-1012134.38%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240726P000800002024-07-19 3:32PM EDT80.000.050.000.100.00-887285.16%
EL240726P000810002024-07-18 1:00PM EDT81.000.050.000.20+0.05-5590.23%
EL240726P000850002024-07-19 12:54PM EDT85.000.050.000.15-0.05-50.00%22068.36%
EL240726P000890002024-07-19 10:55AM EDT89.000.270.050.15+0.17+170.00%1153.52%
EL240726P000900002024-07-19 3:56PM EDT90.000.120.050.15-0.20-62.50%21853.13%
EL240726P000910002024-07-18 2:52PM EDT91.000.420.100.200.00-2451.66%
EL240726P000920002024-07-19 11:14AM EDT92.000.600.150.25+0.28+87.50%42549.32%
EL240726P000930002024-07-19 3:56PM EDT93.000.310.200.35-0.09-22.50%133248.54%
EL240726P000940002024-07-19 3:56PM EDT94.000.400.300.45-0.35-46.67%241546.48%
EL240726P000950002024-07-19 3:13PM EDT95.000.740.450.60-0.49-39.84%526445.12%
EL240726P000960002024-07-19 3:59PM EDT96.000.740.650.80-1.01-57.71%447043.90%
EL240726P000970002024-07-19 3:53PM EDT97.001.100.901.10-0.95-46.34%576143.75%
EL240726P000980002024-07-19 3:57PM EDT98.001.501.251.45-1.19-44.24%6410243.12%
EL240726P000990002024-07-19 3:35PM EDT99.002.201.701.85-1.19-35.10%216541.90%
EL240726P001000002024-07-19 3:56PM EDT100.002.462.252.35-1.52-38.19%5026441.11%
EL240726P001010002024-07-19 12:08PM EDT101.004.892.853.10+0.29+6.30%147244.14%
EL240726P001020002024-07-19 3:35PM EDT102.004.263.503.80-0.79-15.64%37344.63%
EL240726P001030002024-07-19 12:52PM EDT103.006.354.304.600.00-13246.14%
EL240726P001040002024-07-19 3:32PM EDT104.005.894.705.50-1.41-19.32%513649.41%
EL240726P001050002024-07-19 3:35PM EDT105.006.864.406.30-1.44-17.35%256848.54%
EL240726P001060002024-07-19 9:35AM EDT106.009.186.607.50+2.08+29.30%23760.55%
EL240726P001070002024-07-19 11:27AM EDT107.0010.846.108.50+0.95+9.61%182165.82%
EL240726P001080002024-07-12 9:36AM EDT108.006.067.109.800.00--480.76%
EL240726P001090002024-07-19 3:32PM EDT109.0010.618.1012.10+0.01+0.09%42058.89%
EL240726P001100002024-07-19 11:36AM EDT110.0013.609.0013.10+2.30+20.35%52060.16%
EL240726P001110002024-07-12 9:30AM EDT111.008.4110.0014.300.00--069.82%
EL240726P001120002024-07-11 1:14PM EDT112.009.8611.1015.300.00--076.56%
EL240726P001140002024-07-19 9:56AM EDT114.0017.3213.1017.00+4.64+36.59%211475.39%
EL240726P001150002024-07-16 1:24PM EDT115.0014.3513.9018.000.00-1270.70%
EL240726P001200002024-07-16 9:52AM EDT120.0018.5019.1023.000.00-1196.29%
EL240726P001250002024-07-16 1:25PM EDT125.0024.5023.8028.300.00-14112.31%
EL240726P001300002024-06-27 12:58PM EDT130.0019.3528.7033.200.00-90115.63%
EL240726P001350002024-06-13 10:12AM EDT135.0020.0529.6033.500.00-200.00%
EL240726P001400002024-06-20 10:20AM EDT140.0029.2038.7043.300.00-40148.44%
EL240726P001450002024-06-13 10:29AM EDT145.0030.2039.6043.200.00-300.00%
EL240726P001500002024-06-13 10:20AM EDT150.0035.1044.7048.500.00-100.00%
EL240726P001550002024-06-21 9:58AM EDT155.0041.0053.8058.300.00-30190.23%
EL240726P001600002024-06-13 10:47AM EDT160.0045.3054.9058.500.00-100.00%
EL240726P001650002024-06-07 10:56AM EDT165.0042.8756.7060.600.00-300.00%
EL240726P001700002024-06-21 2:47PM EDT170.0056.0068.7073.300.00-20213.67%
EL240726P001750002024-06-26 3:54PM EDT175.0061.9074.0078.300.00--0244.34%
EL240726P001800002024-06-25 11:01AM EDT180.0066.0079.0083.300.00-20254.10%