e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510C00134000 | 2024-05-01 10:18AM EDT | 134.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00135000 | 2024-04-08 1:51PM EDT | 135.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00142000 | 2024-05-01 9:53AM EDT | 142.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00143000 | 2024-05-02 9:41AM EDT | 143.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00144000 | 2024-05-01 1:07PM EDT | 144.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00145000 | 2024-05-02 11:49AM EDT | 145.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240510C00146000 | 2024-05-01 10:31AM EDT | 146.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00147000 | 2024-04-22 11:29AM EDT | 147.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00148000 | 2024-05-02 11:35AM EDT | 148.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00149000 | 2024-05-01 10:41AM EDT | 149.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00150000 | 2024-05-03 12:06PM EDT | 150.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240510C00152500 | 2024-05-02 11:23AM EDT | 152.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510C00155000 | 2024-05-03 3:38PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ELF240510C00157500 | 2024-05-03 3:59PM EDT | 157.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ELF240510C00162500 | 2024-05-03 3:33PM EDT | 162.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ELF240510C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ELF240510C00167500 | 2024-05-03 2:52PM EDT | 167.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ELF240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ELF240510C00172500 | 2024-05-03 3:50PM EDT | 172.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ELF240510C00175000 | 2024-05-03 3:35PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ELF240510C00177500 | 2024-05-03 3:58PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ELF240510C00180000 | 2024-05-03 3:07PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ELF240510C00182500 | 2024-05-03 11:31AM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240510C00185000 | 2024-05-03 2:40PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ELF240510C00187500 | 2024-05-01 3:20PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ELF240510C00190000 | 2024-05-03 11:31AM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ELF240510C00192500 | 2024-05-03 1:57PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240510C00195000 | 2024-05-03 2:42PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240510C00197500 | 2024-04-30 2:01PM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ELF240510C00200000 | 2024-05-03 12:39PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240510C00202500 | 2024-05-03 10:05AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240510C00205000 | 2024-04-29 1:35PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ELF240510C00207500 | 2024-05-03 10:05AM EDT | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240510C00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ELF240510C00212500 | 2024-04-29 11:07AM EDT | 212.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ELF240510C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240510C00217500 | 2024-04-19 10:47AM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510C00220000 | 2024-04-19 12:02PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510C00222500 | 2024-04-29 3:02PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510C00225000 | 2024-04-24 12:12PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510C00230000 | 2024-04-29 11:46AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510C00245000 | 2024-04-09 10:11AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00110000 | 2024-04-09 3:45PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ELF240510P00115000 | 2024-04-05 11:59AM EDT | 115.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 142.58% |
| ELF240510P00120000 | 2024-04-22 1:43PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510P00125000 | 2024-05-03 3:27PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240510P00130000 | 2024-05-03 10:47AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240510P00131000 | 2024-05-01 12:04PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ELF240510P00133000 | 2024-05-01 2:54PM EDT | 133.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240510P00134000 | 2024-05-01 11:14AM EDT | 134.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240510P00135000 | 2024-05-01 12:38PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ELF240510P00136000 | 2024-05-02 11:23AM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240510P00138000 | 2024-05-01 2:32PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240510P00139000 | 2024-05-01 10:14AM EDT | 139.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240510P00140000 | 2024-05-03 3:58PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ELF240510P00141000 | 2024-05-03 3:46PM EDT | 141.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240510P00142000 | 2024-05-03 2:24PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240510P00143000 | 2024-05-03 3:18PM EDT | 143.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240510P00144000 | 2024-05-03 2:40PM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| ELF240510P00145000 | 2024-05-03 3:48PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ELF240510P00146000 | 2024-05-01 3:36PM EDT | 146.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240510P00147000 | 2024-05-03 3:31PM EDT | 147.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ELF240510P00148000 | 2024-05-03 3:46PM EDT | 148.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ELF240510P00149000 | 2024-05-03 3:26PM EDT | 149.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELF240510P00150000 | 2024-05-03 3:16PM EDT | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ELF240510P00152500 | 2024-05-03 3:53PM EDT | 152.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ELF240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ELF240510P00157500 | 2024-05-03 3:56PM EDT | 157.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ELF240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| ELF240510P00162500 | 2024-05-03 3:28PM EDT | 162.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF240510P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF240510P00167500 | 2024-05-03 3:58PM EDT | 167.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240510P00170000 | 2024-05-03 3:34PM EDT | 170.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ELF240510P00172500 | 2024-05-03 1:23PM EDT | 172.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240510P00175000 | 2024-05-03 9:47AM EDT | 175.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240510P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240510P00180000 | 2024-05-01 10:06AM EDT | 180.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240510P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240510P00185000 | 2024-04-30 1:05PM EDT | 185.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240510P00187500 | 2024-05-02 10:12AM EDT | 187.50 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240510P00190000 | 2024-04-29 10:33AM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240510P00195000 | 2024-04-29 10:41AM EDT | 195.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510P00197500 | 2024-05-03 3:04PM EDT | 197.50 | 38.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240510P00200000 | 2024-05-02 11:09AM EDT | 200.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240510P00265000 | 2024-04-03 9:35AM EDT | 265.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.