Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,738.55 +1,494.25 (+2.29%) CMC Crypto 200
1,365.05 -8.79 (-0.64%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 99.56% |
| EL260116C00060000 | 2024-05-01 11:50AM EDT | 60.00 | 72.75 | 75.20 | 80.00 | 0.00 | - | 2 | 21 | 50.07% |
| EL260116C00065000 | 2024-05-07 1:20PM EDT | 65.00 | 69.00 | 71.00 | 76.00 | 0.00 | - | 4 | 19 | 59.22% |
| EL260116C00070000 | 2024-03-21 2:43PM EDT | 70.00 | 81.50 | 77.00 | 82.00 | 0.00 | - | 2 | 9 | 79.50% |
| EL260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 65.10 | 63.20 | 67.20 | 0.00 | - | 2 | 12 | 53.58% |
| EL260116C00080000 | 2024-05-01 3:06PM EDT | 80.00 | 57.50 | 59.80 | 64.00 | 0.00 | - | 4 | 15 | 54.03% |
| EL260116C00085000 | 2023-12-01 12:21PM EDT | 85.00 | 55.60 | 67.00 | 70.80 | 0.00 | - | 1 | 2 | 72.78% |
| EL260116C00090000 | 2024-05-07 11:40AM EDT | 90.00 | 49.96 | 53.00 | 56.30 | 0.00 | - | 2 | 5 | 50.73% |
| EL260116C00095000 | 2024-05-07 11:40AM EDT | 95.00 | 46.65 | 49.60 | 51.80 | 0.00 | - | 2 | 6 | 47.56% |
| EL260116C00100000 | 2024-05-15 11:12AM EDT | 100.00 | 47.90 | 46.40 | 48.10 | 0.00 | - | 1 | 27 | 46.05% |
| EL260116C00105000 | 2024-04-29 11:52AM EDT | 105.00 | 55.00 | 43.10 | 45.80 | 0.00 | - | 1 | 9 | 47.02% |
| EL260116C00110000 | 2024-05-08 9:42AM EDT | 110.00 | 35.50 | 40.30 | 41.50 | 0.00 | - | 1 | 44 | 44.07% |
| EL260116C00115000 | 2024-05-01 10:01AM EDT | 115.00 | 40.50 | 37.30 | 40.60 | 0.00 | - | 1 | 33 | 46.88% |
| EL260116C00120000 | 2024-05-09 2:51PM EDT | 120.00 | 33.00 | 34.50 | 35.80 | 0.00 | - | 1 | 14 | 42.90% |
| EL260116C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 31.60 | 30.50 | 35.00 | 0.00 | - | 2 | 48 | 45.24% |
| EL260116C00130000 | 2024-05-16 11:20AM EDT | 130.00 | 32.90 | 28.70 | 31.80 | 0.00 | - | 2 | 47 | 43.57% |
| EL260116C00135000 | 2024-05-17 11:44AM EDT | 135.00 | 28.50 | 27.30 | 29.70 | +0.50 | +1.79% | 1 | 36 | 43.43% |
| EL260116C00140000 | 2024-05-16 12:57PM EDT | 140.00 | 28.30 | 25.60 | 28.00 | 0.00 | - | 1 | 590 | 43.69% |
| EL260116C00145000 | 2024-05-16 12:39PM EDT | 145.00 | 26.10 | 23.10 | 24.40 | 0.00 | - | 1 | 257 | 41.01% |
| EL260116C00150000 | 2024-05-16 10:11AM EDT | 150.00 | 23.70 | 21.20 | 22.20 | 0.00 | - | 2 | 566 | 40.23% |
| EL260116C00155000 | 2024-05-16 11:52AM EDT | 155.00 | 22.30 | 19.50 | 20.40 | 0.00 | - | 5 | 3,507 | 39.87% |
| EL260116C00160000 | 2024-05-07 12:56PM EDT | 160.00 | 16.08 | 16.50 | 19.50 | 0.00 | - | 1 | 269 | 40.65% |
| EL260116C00165000 | 2024-05-14 12:28PM EDT | 165.00 | 16.55 | 15.40 | 17.50 | 0.00 | - | 1 | 86 | 39.69% |
| EL260116C00170000 | 2024-05-14 2:24PM EDT | 170.00 | 15.40 | 14.20 | 15.80 | 0.00 | - | 1 | 607 | 39.01% |
| EL260116C00175000 | 2024-05-14 1:53PM EDT | 175.00 | 14.10 | 13.60 | 14.50 | 0.00 | - | 11 | 550 | 38.79% |
| EL260116C00180000 | 2024-05-14 12:50PM EDT | 180.00 | 12.60 | 11.10 | 13.10 | 0.00 | - | 13 | 47 | 38.27% |
| EL260116C00185000 | 2024-05-14 11:57AM EDT | 185.00 | 11.50 | 9.70 | 12.80 | 0.00 | - | 7 | 71 | 39.31% |
| EL260116C00190000 | 2024-05-14 11:44AM EDT | 190.00 | 10.40 | 8.40 | 10.90 | 0.00 | - | 6 | 69 | 37.75% |
| EL260116C00195000 | 2024-02-12 4:53PM EDT | 195.00 | 15.50 | 20.10 | 21.30 | 0.00 | - | 1 | 25 | 53.97% |
| EL260116C00200000 | 2024-05-14 2:54PM EDT | 200.00 | 8.90 | 8.50 | 11.50 | 0.00 | - | 1 | 407 | 41.35% |
| EL260116C00205000 | 2024-05-15 3:26PM EDT | 205.00 | 8.30 | 5.90 | 9.40 | 0.00 | - | 7 | 37 | 39.10% |
| EL260116C00210000 | 2024-05-16 2:44PM EDT | 210.00 | 8.50 | 7.10 | 7.70 | 0.00 | - | 3 | 122 | 37.27% |
| EL260116C00215000 | 2024-05-16 9:51AM EDT | 215.00 | 7.10 | 6.50 | 7.00 | 0.00 | - | 6 | 28 | 37.06% |
| EL260116C00220000 | 2024-05-16 11:38AM EDT | 220.00 | 7.00 | 5.90 | 6.50 | 0.00 | - | 1 | 87 | 37.14% |
| EL260116C00225000 | 2024-05-15 3:26PM EDT | 225.00 | 5.80 | 5.40 | 5.90 | 0.00 | - | 2 | 17 | 36.93% |
| EL260116C00230000 | 2024-05-15 1:46PM EDT | 230.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 7 | 223 | 36.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL260116P00055000 | 2024-05-17 3:32PM EDT | 55.00 | 1.10 | 0.90 | 1.15 | +0.04 | +3.77% | 18 | 414 | 43.84% |
| EL260116P00060000 | 2024-05-17 3:19PM EDT | 60.00 | 1.44 | 1.10 | 2.35 | -0.16 | -10.00% | 1 | 9 | 47.55% |
| EL260116P00065000 | 2024-05-13 10:34AM EDT | 65.00 | 1.95 | 1.90 | 2.25 | 0.00 | - | 1 | 24 | 43.01% |
| EL260116P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.10 | 2.45 | 2.80 | 0.00 | - | 1 | 14 | 41.80% |
| EL260116P00075000 | 2024-02-05 1:59PM EDT | 75.00 | 3.21 | 3.30 | 3.70 | 0.00 | - | 2 | 11 | 41.61% |
| EL260116P00080000 | 2024-05-14 12:30PM EDT | 80.00 | 4.10 | 3.90 | 4.40 | 0.00 | - | 1 | 126 | 40.30% |
| EL260116P00085000 | 2024-05-17 9:53AM EDT | 85.00 | 4.81 | 4.80 | 6.50 | +0.03 | +0.63% | 3 | 19 | 42.64% |
| EL260116P00090000 | 2024-05-02 10:25AM EDT | 90.00 | 6.54 | 5.80 | 6.40 | 0.00 | - | 1 | 29 | 38.65% |
| EL260116P00095000 | 2024-04-18 2:16PM EDT | 95.00 | 6.76 | 7.00 | 7.70 | 0.00 | - | 5 | 28 | 38.11% |
| EL260116P00100000 | 2024-05-17 2:44PM EDT | 100.00 | 8.40 | 8.30 | 9.00 | -0.90 | -9.68% | 9 | 2,983 | 37.28% |
| EL260116P00105000 | 2024-05-16 12:04PM EDT | 105.00 | 9.40 | 9.80 | 11.20 | 0.00 | - | 1 | 98 | 37.93% |
| EL260116P00110000 | 2024-05-16 3:55PM EDT | 110.00 | 10.80 | 11.10 | 12.20 | 0.00 | - | 3 | 1,421 | 36.01% |
| EL260116P00115000 | 2024-05-16 12:04PM EDT | 115.00 | 12.50 | 13.10 | 14.00 | 0.00 | - | 1 | 82 | 35.35% |
| EL260116P00120000 | 2024-05-16 12:04PM EDT | 120.00 | 14.30 | 15.10 | 15.90 | 0.00 | - | 1 | 1,262 | 34.61% |
| EL260116P00125000 | 2024-05-16 12:05PM EDT | 125.00 | 16.10 | 17.00 | 18.00 | 0.00 | - | 7 | 115 | 33.95% |
| EL260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 18.30 | 19.30 | 20.30 | 0.00 | - | 2 | 240 | 33.37% |
| EL260116P00135000 | 2024-05-16 12:04PM EDT | 135.00 | 20.60 | 21.70 | 22.70 | 0.00 | - | 1 | 103 | 32.72% |
| EL260116P00140000 | 2024-05-01 11:00AM EDT | 140.00 | 26.50 | 22.30 | 25.30 | 0.00 | - | 5 | 46 | 32.12% |
| EL260116P00145000 | 2024-05-03 3:04PM EDT | 145.00 | 28.00 | 25.10 | 28.00 | 0.00 | - | 6 | 245 | 31.45% |
| EL260116P00150000 | 2024-05-09 10:18AM EDT | 150.00 | 31.28 | 29.70 | 30.90 | 0.00 | - | 3 | 803 | 30.84% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 155.00 | 28.50 | 32.70 | 33.90 | 0.00 | - | 130 | 216 | 30.15% |
| EL260116P00160000 | 2024-05-10 12:11PM EDT | 160.00 | 37.05 | 34.00 | 37.10 | 0.00 | - | 3 | 84 | 29.53% |
| EL260116P00165000 | 2024-05-06 11:06AM EDT | 165.00 | 41.90 | 37.30 | 40.40 | 0.00 | - | 1 | 70 | 28.82% |
| EL260116P00170000 | 2024-05-02 9:36AM EDT | 170.00 | 44.50 | 42.70 | 43.90 | 0.00 | - | 2 | 30 | 28.20% |
| EL260116P00175000 | 2024-02-05 10:45AM EDT | 175.00 | 37.50 | 42.10 | 43.00 | 0.00 | - | 4 | 24 | 19.03% |
| 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 | 31.17% |
| 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 | 93.00 | 98.00 | 0.00 | - | - | 1 | 30.56% |
© 2024 Yahoo. All rights reserved.