The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116C00055000 | 2024-03-05 11:56AM EDT | 55.00 | 94.63 | 92.50 | 95.40 | 0.00 | - | 1 | 3 | 110.90% |
| EL260116C00060000 | 2024-05-21 2:32PM EDT | 60.00 | 73.50 | 71.00 | 76.00 | 0.00 | - | 2 | 4 | 57.32% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 68.00 | 71.00 | 0.00 | - | 4 | 19 | 52.50% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 88.09% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 59.80 | 63.60 | 0.00 | - | 2 | 12 | 52.01% |
| EL260116C00080000 | 2024-05-01 3:06PM EDT | 80.00 | 57.50 | 56.40 | 59.20 | 0.00 | - | 4 | 15 | 49.27% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 79.53% |
| EL260116C00090000 | 2024-05-20 10:30AM EDT | 90.00 | 52.20 | 50.30 | 52.20 | 0.00 | - | 1 | 5 | 48.00% |
| EL260116C00095000 | 2024-05-07 11:40AM EDT | 95.00 | 46.65 | 46.30 | 49.20 | 0.00 | - | 2 | 6 | 48.02% |
| EL260116C00100000 | 2024-05-20 9:42AM EDT | 100.00 | 45.63 | 42.60 | 45.00 | 0.00 | - | 1 | 27 | 45.35% |
| EL260116C00105000 | 2024-05-20 10:55AM EDT | 105.00 | 42.30 | 40.10 | 42.20 | 0.00 | - | 1 | 10 | 45.29% |
| EL260116C00110000 | 2024-05-08 9:42AM EDT | 110.00 | 35.50 | 37.50 | 39.10 | 0.00 | - | 1 | 44 | 44.41% |
| EL260116C00115000 | 2024-05-01 10:01AM EDT | 115.00 | 40.50 | 34.10 | 36.20 | 0.00 | - | 1 | 33 | 43.68% |
| EL260116C00120000 | 2024-05-20 10:31AM EDT | 120.00 | 32.00 | 32.10 | 33.90 | 0.00 | - | 1 | 13 | 43.74% |
| EL260116C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 31.60 | 28.80 | 32.50 | 0.00 | - | 2 | 48 | 44.99% |
| EL260116C00130000 | 2024-05-16 11:20AM EDT | 130.00 | 32.90 | 27.20 | 28.40 | 0.00 | - | 2 | 47 | 41.78% |
| EL260116C00135000 | 2024-05-20 12:17PM EDT | 135.00 | 26.70 | 24.50 | 26.30 | 0.00 | - | 1 | 38 | 41.54% |
| EL260116C00140000 | 2024-05-20 9:30AM EDT | 140.00 | 25.65 | 23.00 | 24.10 | 0.00 | - | 3 | 593 | 40.96% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 145.00 | 26.10 | 21.00 | 22.10 | 0.00 | - | 1 | 257 | 40.49% |
| EL260116C00150000 | 2024-05-16 10:11AM EDT | 150.00 | 23.70 | 19.50 | 20.50 | 0.00 | - | 2 | 566 | 40.45% |
| EL260116C00155000 | 2024-05-16 11:52AM EDT | 155.00 | 22.30 | 17.60 | 20.00 | 0.00 | - | 5 | 3,507 | 41.88% |
| EL260116C00160000 | 2024-05-07 12:56PM EDT | 160.00 | 16.08 | 16.10 | 17.10 | 0.00 | - | 1 | 269 | 39.59% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 14.70 | 15.80 | 0.00 | - | 1 | 86 | 39.52% |
| EL260116C00170000 | 2024-05-21 1:09PM EDT | 170.00 | 14.00 | 12.10 | 14.50 | 0.00 | - | 6 | 604 | 39.30% |
| EL260116C00175000 | 2024-05-20 9:41AM EDT | 175.00 | 13.25 | 12.20 | 12.90 | 0.00 | - | 5 | 550 | 38.48% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 10.90 | 12.30 | 0.00 | - | 13 | 47 | 39.09% |
| EL260116C00185000 | 2024-05-14 11:57AM EDT | 185.00 | 11.50 | 9.30 | 11.00 | 0.00 | - | 7 | 71 | 38.46% |
| EL260116C00190000 | 2024-05-14 11:44AM EDT | 190.00 | 10.40 | 8.90 | 10.90 | 0.00 | - | 6 | 69 | 39.68% |
| EL260116C00195000 | 2024-02-12 4:53PM EDT | 195.00 | 15.50 | 20.10 | 21.30 | 0.00 | - | 1 | 25 | 56.36% |
| EL260116C00200000 | 2024-05-20 2:03PM EDT | 200.00 | 7.95 | 7.60 | 8.10 | 0.00 | - | 4 | 411 | 37.41% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 5.80 | 7.40 | 0.00 | - | 7 | 37 | 37.29% |
| EL260116C00210000 | 2024-05-16 2:44PM EDT | 210.00 | 8.50 | 6.10 | 8.50 | 0.00 | - | 3 | 122 | 40.45% |
| EL260116C00215000 | 2024-05-16 9:51AM EDT | 215.00 | 7.10 | 5.70 | 6.20 | 0.00 | - | 6 | 28 | 37.13% |
| EL260116C00220000 | 2024-05-16 11:38AM EDT | 220.00 | 7.00 | 5.20 | 5.70 | 0.00 | - | 1 | 87 | 37.11% |
| EL260116C00225000 | 2024-05-15 3:26PM EDT | 225.00 | 5.80 | 4.50 | 5.00 | 0.00 | - | 2 | 17 | 36.55% |
| EL260116C00230000 | 2024-05-15 1:46PM EDT | 230.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 7 | 223 | 37.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-05-21 12:14PM EDT | 55.00 | 1.18 | 0.65 | 1.30 | 0.00 | - | 10 | 460 | 44.31% |
| EL260116P00060000 | 2024-05-17 3:19PM EDT | 60.00 | 1.44 | 1.10 | 2.35 | 0.00 | - | 1 | 10 | 46.77% |
| EL260116P00065000 | 2024-05-13 10:34AM EDT | 65.00 | 1.95 | 2.05 | 2.45 | 0.00 | - | 1 | 24 | 43.19% |
| EL260116P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.10 | 2.25 | 3.00 | 0.00 | - | 1 | 14 | 41.78% |
| EL260116P00075000 | 2024-02-05 1:59PM EDT | 75.00 | 3.21 | 3.30 | 3.70 | 0.00 | - | 2 | 11 | 40.69% |
| EL260116P00080000 | 2024-05-14 12:30PM EDT | 80.00 | 4.10 | 3.90 | 4.70 | 0.00 | - | 1 | 126 | 40.25% |
| EL260116P00085000 | 2024-05-21 10:10AM EDT | 85.00 | 5.40 | 5.10 | 5.70 | 0.00 | - | 1 | 23 | 39.42% |
| EL260116P00090000 | 2024-05-21 10:11AM EDT | 90.00 | 6.60 | 6.20 | 6.90 | 0.00 | - | 1 | 30 | 38.78% |
| EL260116P00095000 | 2024-05-21 10:13AM EDT | 95.00 | 7.80 | 7.40 | 8.20 | 0.00 | - | 2 | 30 | 38.05% |
| EL260116P00100000 | 2024-05-20 3:53PM EDT | 100.00 | 9.00 | 8.30 | 9.50 | 0.00 | - | 3 | 2,986 | 37.05% |
| EL260116P00105000 | 2024-05-20 11:13AM EDT | 105.00 | 10.40 | 10.20 | 11.10 | 0.00 | - | 1 | 98 | 36.39% |
| EL260116P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 12.48 | 11.90 | 12.80 | 0.00 | - | 1 | 1,424 | 35.65% |
| EL260116P00115000 | 2024-05-21 3:05PM EDT | 115.00 | 14.00 | 13.80 | 14.60 | 0.00 | - | 5 | 81 | 34.83% |
| EL260116P00120000 | 2024-05-20 11:05AM EDT | 120.00 | 15.80 | 15.50 | 16.70 | 0.00 | - | 1 | 1,262 | 34.26% |
| EL260116P00125000 | 2024-05-21 3:07PM EDT | 125.00 | 18.10 | 17.90 | 18.80 | 0.00 | - | 2 | 120 | 33.44% |
| EL260116P00130000 | 2024-05-21 3:08PM EDT | 130.00 | 20.40 | 19.10 | 21.00 | 0.00 | - | 50 | 240 | 32.54% |
| EL260116P00135000 | 2024-05-16 12:04PM EDT | 135.00 | 20.60 | 22.70 | 23.70 | 0.00 | - | 1 | 103 | 32.16% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 140.00 | 26.50 | 24.90 | 26.50 | 0.00 | - | 5 | 46 | 31.69% |
| EL260116P00145000 | 2024-05-03 3:04PM EDT | 145.00 | 28.00 | 28.10 | 29.40 | 0.00 | - | 6 | 245 | 31.12% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 150.00 | 31.28 | 30.40 | 32.50 | 0.00 | - | 3 | 803 | 30.62% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 28.50 | 34.00 | 35.20 | 0.00 | - | 130 | 216 | 29.26% |
| EL260116P00160000 | 2024-05-10 12:11PM EDT | 160.00 | 37.05 | 37.30 | 39.00 | 0.00 | - | 3 | 84 | 29.36% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 39.70 | 42.60 | 0.00 | - | 1 | 70 | 28.92% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 170.00 | 44.50 | 44.40 | 45.80 | 0.00 | - | 2 | 30 | 27.57% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 175.00 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 0.00% |
| EL260116P00180000 | 2024-02-06 10:46AM EDT | 180.00 | 44.50 | 41.70 | 45.20 | 0.00 | - | 1 | 5 | 0.00% |
| EL260116P00185000 | 2024-03-20 1:55PM EDT | 185.00 | 48.15 | 46.60 | 49.70 | 0.00 | - | 2 | 188 | 0.00% |
| EL260116P00190000 | 2024-02-05 10:49AM EDT | 190.00 | 49.90 | 52.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| EL260116P00195000 | 2023-11-02 9:35AM EDT | 195.00 | 87.43 | 63.10 | 66.50 | 0.00 | - | - | 1 | 25.46% |
| 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 | 2024-04-25 3:38PM EDT | 230.00 | 84.95 | 97.60 | 101.00 | 0.00 | - | - | 1 | 30.70% |
© 2024 Yahoo. All rights reserved.