S&P 500   3,380.35 (+1.40%)
DOW   27,976.84 (+1.05%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   3,380.35 (+1.40%)
DOW   27,976.84 (+1.05%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   3,380.35 (+1.40%)
DOW   27,976.84 (+1.05%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   3,380.35 (+1.40%)
DOW   27,976.84 (+1.05%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
Log in

NYSE:ELEstee Lauder Companies Options Chain and Prices

$207.26
+2.77 (+1.35 %)
(As of 08/12/2020 04:00 PM ET)
Add
Compare
Today's Range
$205.64
Now: $207.26
$208.31
50-Day Range
$184.14
MA: $193.67
$207.26
52-Week Range
$137.01
Now: $207.26
$220.42
Volume1.06 million shs
Average Volume1.91 million shs
Market Capitalization$74.61 billion
P/E Ratio58.55
Dividend YieldN/A
Beta0.78

Options Chain

Estee Lauder Companies (NYSE:EL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$290.00$0.050Call0000
(+0)
0.803835
(+0.009721)
0.0069860
8/21/2020$280.00$0.050Call0000
(+0)
0.714848
(-0.035452)
0.0065130
8/21/2020$270.00$0.075Call0000
(+0)
0.670348
(-0.022307)
0.0099630
8/21/2020$260.00$0.100Call0000
(+0)
0.609571
(-0.001981)
0.0140340
8/21/2020$250.00$0.000Call0000
(+0)
0.00
8/21/2020$240.00$0.000Call00011
(-5)
0.00
8/21/2020$230.00$0.550Call10147
(+21)
0.440722
(+0.012976)
0.0821981
8/21/2020$220.00$1.675Call993744545
(+13)
0.426741
(+0.007503)
0.20925145
8/21/2020$210.00$4.650Call531221442
(+76)
0.429678
(-0.01859)
0.44081317
8/21/2020$200.00$10.700Call3238171
(+5)
0.478096
(+0.035591)
0.6880479
8/21/2020$195.00$14.600Call000123
(+1)
0.51046
(-0.029321)
0.7775880
8/21/2020$190.00$19.300Call200057
(-3)
0.596605
(+0.049157)
0.8238181
8/21/2020$185.00$23.250Call00033
(-1)
0.563726
(-0.035639)
0.8969680
8/21/2020$180.00$27.850Call0002
(+0)
0.581159
(-0.025693)
0.9350130
8/21/2020$175.00$33.300Call0000
(+0)
0.76946
(+0.057296)
0.9180680
8/21/2020$170.00$37.950Call0000
(+0)
0.788636
(-0.039519)
0.9433510
8/21/2020$165.00$42.500Call0000
(+0)
0.72144
(+0.017289)
0.9755460
8/21/2020$160.00$47.500Call0000
(+0)
0.808925
(+0.065023)
0.9772460
8/21/2020$155.00$52.450Call0000
(+0)
0.858507
(-0.004818)
0.982820
8/21/2020$150.00$57.350Call0001
(+0)
0.846105
(-0.114238)
0.9913180
8/21/2020$145.00$62.350Call0000
(+0)
0.925136
(+0.001078)
0.9920150
8/21/2020$140.00$67.450Call0000
(+0)
1.11451
(+0.107444)
0.9867580
8/21/2020$135.00$72.400Call0000
(+0)
1.1553
(+0.062677)
0.9902940
8/21/2020$130.00$77.300Call0000
(+0)
1.07039
(-0.157104)
0.9967490
8/21/2020$125.00$82.400Call0000
(+0)
1.34043
(+0.068065)
0.9915780
8/21/2020$120.00$87.350Call1010
(+0)
1.35999
(-0.037074)
0.9944621
8/21/2020$115.00$92.450Call0000
(+0)
1.60382
(+0.138121)
0.9906560
8/21/2020$110.00$97.300Call0000
(+0)
1.42194
(-0.146422)
0.9975180
8/21/2020$105.00$102.400Call0000
(+0)
1.77423
(+0.098639)
0.99310
8/21/2020$100.00$107.400Call0000
(+0)
1.8719
(+0.084008)
0.9939150
8/21/2020$95.00$112.400Call0000
(+0)
1.99355
(+0.087718)
0.9942830
8/21/2020$290.00$82.750Put0000
(+0)
0.699145-0.9984880
8/21/2020$280.00$72.800Put0000
(+0)
0.740282-0.9926050
8/21/2020$270.00$62.800Put0000
(+0)
0.661007-0.9917870
8/21/2020$260.00$52.850Put0000
(+0)
0.63042-0.9852310
8/21/2020$250.00$42.850Put0000
(+0)
0.532334-0.9830
8/21/2020$240.00$32.900Put0000
(+0)
0.456727-0.9728940
8/21/2020$230.00$23.250Put0000
(+0)
0.437612
(-0.02862)
-0.9228120
8/21/2020$220.00$14.400Put50569
(+0)
0.423782
(-0.047727)
-0.7927261
8/21/2020$210.00$7.600Put2002050
(+1)
0.441706
(-0.000921)
-0.55652
8/21/2020$200.00$3.400Put19115104
(+44)
0.473514
(+0.011063)
-0.3103885
8/21/2020$195.00$1.975Put39425171
(+107)
0.475858
(+0.019559)
-0.206119
8/21/2020$190.00$1.450Put000149
(+3)
0.525571
(+0.034751)
-0.1475430
8/21/2020$185.00$1.050Put20096
(+11)
0.573618
(+0.107407)
-0.1056442
8/21/2020$180.00$0.575Put933937
(+703)
0.585889
(+0.062046)
-0.0630037
8/21/2020$175.00$0.425Put000141
(-42)
0.626123
(+0.043701)
-0.0452830
8/21/2020$170.00$0.325Put100217
(+0)
0.680915
(+0.068333)
-0.0332231
8/21/2020$165.00$0.000Put00074
(+0)
0.00
8/21/2020$160.00$0.450Put00041
(+0)
0.901892
(+0.047386)
-0.0340930
8/21/2020$155.00$0.375Put00014
(+0)
0.972087
(+0.176582)
-0.0273520
8/21/2020$150.00$0.000Put10122
(+0)
0.8788450.01
8/21/2020$145.00$0.000Put00017
(+0)
0.00
8/21/2020$140.00$0.125Put0003
(+0)
1.07705-0.00940
8/21/2020$135.00$0.075Put0000
(+0)
1.07705
(-0.003676)
-0.0057550
8/21/2020$130.00$0.050Put0000
(+0)
1.1208
(+0.036954)
-0.003810
8/21/2020$125.00$0.050Put0001
(+0)
1.21164
(+0.084043)
-0.0036090
8/21/2020$120.00$0.050Put0001
(+0)
1.30325
(+0.089275)
-0.0033340
8/21/2020$115.00$0.050Put0000
(+0)
1.40117
(+0.093954)
-0.0031530
8/21/2020$110.00$0.050Put0003
(+0)
1.50223
(+0.100119)
-0.0029520
8/21/2020$105.00$0.050Put0000
(+0)
1.60382
(+0.100621)
-0.0027220
8/21/2020$100.00$0.050Put0000
(+0)
1.7096
(+0.100765)
-0.0025730
8/21/2020$95.00$0.050Put0000
(+0)
1.8219
(+0.111168)
-0.002440
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.