The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-05-30 11:17AM EDT | 55.00 | 67.87 | 52.50 | 57.00 | 0.00 | - | 3 | 4 | 59.72% |
| EL260116C00060000 | 2024-06-10 2:55PM EDT | 60.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00065000 | 2024-06-28 10:29AM EDT | 65.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL260116C00070000 | 2024-06-28 12:22PM EDT | 70.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EL260116C00075000 | 2024-06-28 9:58AM EDT | 75.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00080000 | 2024-06-28 12:35PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 136.44% |
| EL260116C00090000 | 2024-06-28 10:34AM EDT | 90.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00095000 | 2024-06-28 10:34AM EDT | 95.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116C00100000 | 2024-06-28 3:17PM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EL260116C00105000 | 2024-06-28 2:09PM EDT | 105.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL260116C00110000 | 2024-06-28 2:55PM EDT | 110.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EL260116C00115000 | 2024-06-28 9:30AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EL260116C00120000 | 2024-06-28 2:53PM EDT | 120.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| EL260116C00125000 | 2024-06-28 3:17PM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL260116C00130000 | 2024-06-28 9:42AM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL260116C00135000 | 2024-06-28 2:14PM EDT | 135.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| EL260116C00140000 | 2024-06-28 10:40AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EL260116C00145000 | 2024-06-28 3:01PM EDT | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL260116C00150000 | 2024-06-28 2:12PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EL260116C00155000 | 2024-06-28 2:33PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116C00160000 | 2024-06-25 1:01PM EDT | 160.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL260116C00165000 | 2024-06-28 2:48PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EL260116C00170000 | 2024-06-28 2:50PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| EL260116C00175000 | 2024-06-28 2:52PM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| EL260116C00180000 | 2024-06-28 2:51PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EL260116C00185000 | 2024-06-28 2:51PM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL260116C00190000 | 2024-06-28 2:16PM EDT | 190.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116C00195000 | 2024-06-28 2:50PM EDT | 195.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| EL260116C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EL260116C00205000 | 2024-06-28 9:33AM EDT | 205.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116C00210000 | 2024-06-28 9:58AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL260116C00215000 | 2024-06-28 9:33AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116C00220000 | 2024-06-27 2:28PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| EL260116C00225000 | 2024-06-28 9:39AM EDT | 225.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL260116C00230000 | 2024-06-28 3:31PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-06-28 12:32PM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EL260116P00060000 | 2024-06-24 10:13AM EDT | 60.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL260116P00065000 | 2024-06-28 3:14PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EL260116P00070000 | 2024-06-28 1:31PM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EL260116P00075000 | 2024-06-28 3:28PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EL260116P00080000 | 2024-06-28 3:23PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL260116P00085000 | 2024-06-28 1:36PM EDT | 85.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL260116P00090000 | 2024-06-28 11:11AM EDT | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EL260116P00095000 | 2024-06-28 12:13PM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| EL260116P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| EL260116P00105000 | 2024-06-28 2:33PM EDT | 105.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| EL260116P00110000 | 2024-06-28 10:29AM EDT | 110.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL260116P00115000 | 2024-06-28 12:21PM EDT | 115.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00120000 | 2024-06-28 1:21PM EDT | 120.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EL260116P00125000 | 2024-06-27 1:58PM EDT | 125.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00130000 | 2024-06-27 1:57PM EDT | 130.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00135000 | 2024-06-27 1:21PM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EL260116P00140000 | 2024-05-31 11:18AM EDT | 140.00 | 29.20 | 37.70 | 41.00 | 0.00 | - | 1 | 46 | 32.90% |
| EL260116P00145000 | 2024-06-13 12:57PM EDT | 145.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00150000 | 2024-06-12 3:36PM EDT | 150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| EL260116P00160000 | 2024-06-20 9:58AM EDT | 160.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 46.00 | 48.00 | 0.00 | - | 1 | 70 | 0.00% |
| EL260116P00170000 | 2024-06-10 9:41AM EDT | 170.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00175000 | 2024-06-13 11:01AM EDT | 175.00 | 60.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL260116P00180000 | 2024-06-28 10:54AM EDT | 180.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00185000 | 2024-06-24 10:07AM EDT | 185.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00190000 | 2024-06-12 3:13PM EDT | 190.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| EL260116P00200000 | 2024-04-15 9:30AM EDT | 200.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00205000 | 2023-11-01 9:47AM EDT | 205.00 | 102.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL260116P00210000 | 2024-02-05 10:45AM EDT | 210.00 | 63.20 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| EL260116P00230000 | 2024-06-10 2:56PM EDT | 230.00 | 109.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.