$72.04
-1.27-1.73%
At close: -
$71.98
-0.06-0.08%
After Hours: 7:42 PM EDT
Comments
Loading...
Estee Lauder Cos (NYSE:EL) Stock, Option Chain
Option chain shows key data for Estee Lauder Cos's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Estee Lauder Cos.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price29.38Mar 10, 2025
Change
0.983.45%
Bid25.2
Ask28.8
volume22
Intrest4
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price27.82Mar 07, 2025
Change
00%
Bid24.65
Ask28.6
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.63
volume0
Intrest0
Last Price28.3Mar 10, 2025
Change
0.843.06%
Bid24.2
Ask27.8
volume26
Intrest3
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Last Price27.5Mar 10, 2025
Change
-
Bid23.65
Ask27.6
volume68
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.25Mar 10, 2025
Change
0.722.71%
Bid23.2
Ask26.8
volume62
Intrest2
Strike
47
47
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.75Mar 10, 2025
Change
0.271.04%
Bid23.7
Ask26.3
volume58
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price25.51Mar 07, 2025
Change
00%
Bid22.2
Ask25.8
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price24.63Mar 10, 2025
Change
0.622.46%
Bid21.7
Ask25.25
volume39
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price24.23Mar 10, 2025
Change
0.150.62%
Bid21.2
Ask24.95
volume1
Intrest2
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price24.21Mar 07, 2025
Change
00%
Bid20.7
Ask23.9
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price23.35Mar 07, 2025
Change
00%
Bid20.5
Ask23.8
volume0
Intrest9
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price23.76Mar 10, 2025
Change
1.315.84%
Bid19.2
Ask22.85
volume24
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price21.63Mar 07, 2025
Change
00%
Bid18.4
Ask21.8
volume0
Intrest7
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price20.52Mar 07, 2025
Change
00%
Bid17.25
Ask21
volume0
Intrest3
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price19.75Mar 10, 2025
Change
0.31.54%
Bid17.2
Ask20.15
volume84
Intrest1
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price18.8Mar 10, 2025
Change
0.321.73%
Bid15.25
Ask18.95
volume20
Intrest1
Strike
55
55
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price17.94Mar 10, 2025
Change
0.372.11%
Bid14.2
Ask17.65
volume20
Intrest1
Strike
56
56
Last Price0.12Mar 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Last Price16.4Mar 07, 2025
Change
00%
Bid13.25
Ask17
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.62Mar 10, 2025
Change
1.127.23%
Bid12.65
Ask15.8
volume40
Intrest6
Strike
58
58
Last Price0.26Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid11.35
Ask14.9
volume0
Intrest0
Strike
59
59
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Last Price13.37Mar 07, 2025
Change
00%
Bid10.25
Ask13.95
volume0
Intrest5
Strike
60
60
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price10.74Feb 21, 2025
Change
00%
Bid10.1
Ask13.2
volume0
Intrest0
Strike
61
61
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price7.15Feb 10, 2025
Change
00%
Bid8.35
Ask11.95
volume0
Intrest3
Strike
62
62
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.18
volume3
Intrest16
Last Price-
Change
-
Bid7.35
Ask10.9
volume0
Intrest0
Strike
63
63
Last Price0.07Mar 10, 2025
Change
00%
Bid0.01
Ask0.36
volume30
Intrest209
Last Price-
Change
-
Bid7.15
Ask9.85
volume0
Intrest0
Strike
64
64
Last Price0.09Mar 10, 2025
Change
0.0743.75%
Bid-
Ask0.63
volume27
Intrest188
Last Price3.9Mar 04, 2025
Change
00%
Bid6.25
Ask8.4
volume0
Intrest13
Strike
65
65
Last Price0.18Mar 10, 2025
Change
0.0763.64%
Bid-
Ask0.3
volume21
Intrest391
Last Price5.6Mar 03, 2025
Change
00%
Bid5.6
Ask7.2
volume0
Intrest1
Strike
66
66
Last Price0.28Mar 10, 2025
Change
0.0312%
Bid-
Ask0.73
volume42
Intrest179
Last Price5.55Mar 07, 2025
Change
00%
Bid4.6
Ask6.4
volume0
Intrest22
Strike
67
67
Last Price0.38Mar 10, 2025
Change
0.1246.15%
Bid0.12
Ask0.77
volume3
Intrest158
Last Price6.3Mar 10, 2025
Change
1.5833.47%
Bid4.1
Ask5.35
volume2
Intrest361
Strike
68
68
Last Price0.55Mar 10, 2025
Change
0.257.14%
Bid0.34
Ask0.61
volume35
Intrest96
Last Price3.8Mar 10, 2025
Change
1.3325.93%
Bid3.5
Ask4.9
volume1
Intrest56
Strike
69
69
Last Price0.72Mar 10, 2025
Change
0.2244%
Bid0.6
Ask0.84
volume28
Intrest43
Last Price2.47Mar 10, 2025
Change
1.5338.25%
Bid2.68
Ask3.8
volume30
Intrest69
Strike
70
70
Last Price1.08Mar 10, 2025
Change
0.4366.15%
Bid0.92
Ask1.17
volume56
Intrest186
Last Price3.2Mar 07, 2025
Change
00%
Bid2.13
Ask2.69
volume0
Intrest29
Strike
71
71
Last Price1.83Mar 10, 2025
Change
0.7874.29%
Bid1.25
Ask1.91
volume17
Intrest37
Last Price1.76Mar 10, 2025
Change
0.9334.57%
Bid1.89
Ask2.19
volume13
Intrest547
Strike
72
72
Last Price1.87Mar 10, 2025
Change
0.5743.85%
Bid1.67
Ask2.36
volume40
Intrest34
Last Price1.4Mar 10, 2025
Change
0.7233.96%
Bid1.38
Ask1.7
volume9
Intrest91
Strike
73
73
Last Price1.95Mar 10, 2025
Change
0.2716.07%
Bid2.19
Ask2.9
volume24
Intrest62
Last Price0.8Mar 10, 2025
Change
0.8952.66%
Bid1.01
Ask1.27
volume124
Intrest169
Strike
74
74
Last Price3.35Mar 10, 2025
Change
142.55%
Bid2.8
Ask3.5
volume14
Intrest10
Last Price0.76Mar 10, 2025
Change
0.5240.63%
Bid0.69
Ask0.91
volume482
Intrest171
Strike
75
75
Last Price3Mar 10, 2025
Change
1.5534.07%
Bid3.05
Ask4.35
volume3
Intrest15
Last Price0.5Mar 10, 2025
Change
0.4245.65%
Bid0.41
Ask0.66
volume58
Intrest583
Strike
76
76
Last Price3.5Mar 07, 2025
Change
00%
Bid3.75
Ask5.05
volume0
Intrest6
Last Price0.36Mar 10, 2025
Change
0.3347.83%
Bid0.25
Ask0.47
volume90
Intrest195
Strike
77
77
Last Price8.9Mar 04, 2025
Change
00%
Bid4.6
Ask6.05
volume0
Intrest5
Last Price0.21Mar 10, 2025
Change
0.2958%
Bid0.02
Ask0.59
volume71
Intrest109
Strike
78
78
Last Price9.25Feb 04, 2025
Change
00%
Bid5.4
Ask6.9
volume0
Intrest7
Last Price0.21Mar 10, 2025
Change
0.1947.5%
Bid0.03
Ask0.43
volume29
Intrest111
Strike
79
79
Last Price6.86Mar 07, 2025
Change
00%
Bid6.05
Ask8.55
volume0
Intrest18
Last Price0.13Mar 10, 2025
Change
0.1145.83%
Bid0.02
Ask0.28
volume96
Intrest216
Strike
80
80
Last Price6.5Mar 10, 2025
Change
0.9612.87%
Bid6.4
Ask9.95
volume3
Intrest16
Last Price0.09Mar 10, 2025
Change
0.1155%
Bid-
Ask0.17
volume59
Intrest34
Strike
81
81
Last Price12.11Feb 04, 2025
Change
00%
Bid7.25
Ask10.9
volume0
Intrest0
Last Price0.13Mar 10, 2025
Change
0.0330%
Bid-
Ask0.23
volume9
Intrest91
Strike
82
82
Last Price-
Change
-
Bid8.15
Ask11.7
volume0
Intrest0
Last Price0.83Feb 24, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest22
Strike
83
83
Last Price9.39Mar 07, 2025
Change
00%
Bid9.15
Ask12.85
volume0
Intrest20
Last Price0.45Feb 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest6
Strike
84
84
Last Price11.7Mar 07, 2025
Change
00%
Bid9.9
Ask13.85
volume0
Intrest1
Last Price0.03Mar 10, 2025
Change
0.0150%
Bid-
Ask0.45
volume248
Intrest65
Strike
85
85
Last Price11.45Mar 07, 2025
Change
00%
Bid10.95
Ask14.85
volume0
Intrest17
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
86
86
Last Price12.55Mar 07, 2025
Change
00%
Bid11.9
Ask15.85
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
87
87
Last Price13.55Mar 07, 2025
Change
00%
Bid13.05
Ask16.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
88
88
Last Price14.17Mar 10, 2025
Change
0.513.47%
Bid14.85
Ask17.85
volume58
Intrest7
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
89
89
Last Price15.15Mar 10, 2025
Change
0.251.62%
Bid15
Ask18.85
volume4
Intrest17
Last Price0.96Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
90
90
Last Price16.59Mar 07, 2025
Change
00%
Bid16.25
Ask19.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
91
91
Last Price17.8Mar 07, 2025
Change
00%
Bid17.3
Ask20.7
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
92
92
Last Price18.82Mar 07, 2025
Change
00%
Bid18.65
Ask21.45
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
93
93
Last Price19.56Mar 10, 2025
Change
0.221.11%
Bid19.35
Ask22.85
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price20.42Mar 10, 2025
Change
0.422.02%
Bid20.15
Ask23.45
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
95
95
Last Price22Mar 07, 2025
Change
00%
Bid21.15
Ask24.85
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
100
100
Last Price29.35Mar 10, 2025
Change
2.659.93%
Bid26.2
Ask29.85
volume51
Intrest1
Last Price-
Change
-
Bid-
Ask1.69
volume0
Intrest0
Strike
105
105
Last Price31.57Mar 07, 2025
Change
00%
Bid31.35
Ask34.85
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
110
110
Last Price36.55Mar 07, 2025
Change
00%
Bid36.45
Ask39.95
volume0
Intrest0