Cboe Global Markets

EL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Estee Lauder Companies Inc (el)

2025-05-21 14:58:46 ET (Delayed)
Bid: 
63.92
Ask: 
63.95
Vol: 
3,171,019
Last: 
63.94
Change: 
-2.14 (+-3.2385%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 61.000
5.31
+0
3
4.1
0
0.87
0.8692
0.076
20
EL 62.000
4.07
+0
2.21
2.94
0
0.71
0.7861
0.1106
194
EL 63.000
2.99
+0.01
1.52
1.78
1
0.56
0.6636
0.145
54
EL 64.000
1.15
-1.105
0.94
1.07
49
0.52
0.509
0.1623
41
EL 65.000
0.6
-0.97
0.54
0.73
83
0.55
0.3524
0.1506
152
EL 66.000
0.35
-0.675
0.28
0.36
154
0.53
0.2261
0.1186
375
Fri May 23 2025
Strike
EL 61.000
EL 62.000
EL 63.000
EL 64.000
EL 65.000
EL 66.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 61.000
0.14
+0.07
0
0.21
28
0.49
-0.1309
0.0762
202
EL 62.000
0.3
+0.17
0.19
0.37
194
0.51
-0.2143
0.111
292
EL 63.000
0.55
+0.295
0.4
0.72
63
0.54
-0.3375
0.146
132
EL 64.000
1
+0.54
0.99
1.11
123
0.54
-0.4935
0.1639
165
EL 65.000
1.45
+0.68
1.51
1.69
106
0.51
-0.6517
0.1523
206
EL 66.000
2.16
+0.93
2.14
2.79
12
0.49
-0.7793
0.1197
69
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 61.000
5.32
+0
3.5
3.9
0
0.47
0.7672
0.0688
35
EL 62.000
3.04
-1.235
2.64
3.1
30
0.47
0.6937
0.0809
100
EL 63.000
3.33
+0
2.18
2.29
0
0.43
0.6083
0.0902
113
EL 64.000
1.75
-0.975
1.65
1.78
29
0.43
0.5155
0.0946
73
EL 65.000
1.33
-0.82
1.2
1.29
15
0.43
0.4218
0.0933
179
EL 66.000
0.9
-0.72
0.83
0.95
54
0.43
0.3333
0.0866
115
Fri May 30 2025
Strike
EL 61.000
EL 62.000
EL 63.000
EL 64.000
EL 65.000
EL 66.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 61.000
0.64
+0.245
0.73
0.78
601
0.46
-0.2617
0.0717
134
EL 62.000
0.96
+0.39
1
1.1
23
0.45
-0.3377
0.0825
210
EL 63.000
1.39
+0.59
1.37
1.48
71
0.44
-0.424
0.0901
119
EL 64.000
1.78
+0.65
1.86
2.05
149
0.43
-0.5158
0.0929
19
EL 65.000
2.23
+0.69
2.42
2.6
8
0.43
-0.6067
0.0901
52
EL 66.000
2.98
+0.945
3.1
3.25
17
0.44
-0.6905
0.0825
66
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.