e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018C00090000 | 2024-05-15 12:54PM EDT | 90.00 | 82.60 | 102.80 | 106.50 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 107.20 | 110.80 | 115.50 | 0.00 | - | 1 | 10 | 93.13% |
| ELF241018C00110000 | 2024-05-17 3:37PM EDT | 110.00 | 56.10 | 84.10 | 87.70 | 0.00 | - | 1 | 2 | 0.00% |
| ELF241018C00115000 | 2024-04-04 10:06AM EDT | 115.00 | 61.95 | 54.00 | 55.70 | 0.00 | - | 4 | 4 | 0.00% |
| ELF241018C00125000 | 2024-05-17 2:34PM EDT | 125.00 | 45.40 | 71.10 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00130000 | 2024-05-20 11:00AM EDT | 130.00 | 40.60 | 86.60 | 89.90 | 0.00 | - | 1 | 4 | 91.67% |
| ELF241018C00135000 | 2024-05-20 11:03AM EDT | 135.00 | 37.60 | 82.70 | 84.60 | 0.00 | - | - | 1 | 88.07% |
| ELF241018C00140000 | 2024-06-12 11:01AM EDT | 140.00 | 65.22 | 74.60 | 77.70 | 0.00 | - | 1 | 5 | 72.25% |
| ELF241018C00145000 | 2024-06-24 11:03AM EDT | 145.00 | 72.60 | 70.30 | 73.30 | 0.00 | - | 1 | 3 | 70.43% |
| ELF241018C00150000 | 2024-06-18 9:31AM EDT | 150.00 | 61.20 | 66.50 | 68.40 | 0.00 | - | 20 | 5 | 68.40% |
| ELF241018C00155000 | 2024-05-23 11:50AM EDT | 155.00 | 46.50 | 58.10 | 60.00 | 0.00 | - | 3 | 5 | 54.11% |
| ELF241018C00160000 | 2024-05-24 9:50AM EDT | 160.00 | 47.18 | 54.30 | 55.80 | 0.00 | - | 1 | 7 | 50.28% |
| ELF241018C00165000 | 2024-05-22 11:31AM EDT | 165.00 | 23.10 | 50.50 | 52.10 | 0.00 | - | 3 | 17 | 50.93% |
| ELF241018C00170000 | 2024-06-27 11:41AM EDT | 170.00 | 51.60 | 50.90 | 52.40 | 0.00 | - | 5 | 26 | 63.44% |
| ELF241018C00175000 | 2024-05-24 10:06AM EDT | 175.00 | 36.60 | 43.00 | 45.80 | 0.00 | - | 1 | 12 | 52.17% |
| ELF241018C00180000 | 2024-06-27 1:47PM EDT | 180.00 | 47.50 | 43.00 | 46.20 | 0.00 | - | 2 | 59 | 61.68% |
| ELF241018C00185000 | 2024-06-25 10:54AM EDT | 185.00 | 40.24 | 40.70 | 42.40 | 0.00 | - | 3 | 198 | 61.54% |
| ELF241018C00190000 | 2024-06-28 2:43PM EDT | 190.00 | 38.95 | 37.60 | 39.00 | +2.15 | +5.84% | 1 | 121 | 60.56% |
| ELF241018C00195000 | 2024-06-27 2:50PM EDT | 195.00 | 40.00 | 33.60 | 36.10 | 0.00 | - | 2 | 56 | 58.82% |
| ELF241018C00200000 | 2024-06-25 9:42AM EDT | 200.00 | 27.20 | 30.50 | 33.10 | 0.00 | - | 1 | 48 | 57.74% |
| ELF241018C00210000 | 2024-06-28 3:47PM EDT | 210.00 | 28.75 | 25.80 | 28.60 | +0.95 | +3.42% | 4 | 117 | 57.97% |
| ELF241018C00220000 | 2024-06-27 3:27PM EDT | 220.00 | 27.20 | 22.70 | 23.50 | 0.00 | - | 6 | 41 | 58.01% |
| ELF241018C00230000 | 2024-06-28 11:15AM EDT | 230.00 | 18.70 | 18.90 | 19.60 | -3.88 | -17.18% | 1 | 26 | 57.43% |
| ELF241018C00240000 | 2024-06-24 11:49AM EDT | 240.00 | 15.30 | 15.30 | 16.30 | 0.00 | - | 20 | 30 | 56.61% |
| ELF241018C00250000 | 2024-06-05 3:42PM EDT | 250.00 | 6.68 | 12.60 | 13.80 | 0.00 | - | 1 | 8 | 56.66% |
| ELF241018C00260000 | 2024-06-27 3:04PM EDT | 260.00 | 13.00 | 10.10 | 11.20 | 0.00 | - | 6 | 34 | 55.86% |
| ELF241018C00270000 | 2024-06-27 2:59PM EDT | 270.00 | 10.70 | 8.60 | 9.30 | 0.00 | - | 1 | 30 | 56.27% |
| ELF241018C00280000 | 2024-06-28 9:49AM EDT | 280.00 | 7.00 | 7.10 | 7.80 | -2.10 | -23.08% | 115 | 142 | 56.46% |
| ELF241018C00290000 | 2024-06-07 12:26PM EDT | 290.00 | 2.30 | 4.30 | 6.60 | 0.00 | - | 1 | 5 | 54.26% |
| ELF241018C00300000 | 2024-05-07 10:54AM EDT | 300.00 | 2.15 | 1.35 | 2.25 | 0.00 | - | - | 1 | 45.24% |
| ELF241018C00310000 | 2024-06-27 3:37PM EDT | 310.00 | 5.32 | 2.90 | 4.70 | 0.00 | - | 1 | 5 | 55.12% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018P00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.88 | 0.10 | 2.45 | 0.00 | - | - | 1 | 102.27% |
| ELF241018P00085000 | 2024-06-20 9:31AM EDT | 85.00 | 0.23 | 0.00 | 1.55 | 0.00 | - | 5 | 8 | 87.99% |
| ELF241018P00090000 | 2024-05-17 12:31PM EDT | 90.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 75.78% |
| ELF241018P00095000 | 2024-06-03 11:30AM EDT | 95.00 | 1.10 | 0.10 | 1.70 | 0.00 | - | 1 | 1 | 80.27% |
| ELF241018P00100000 | 2024-05-24 9:50AM EDT | 100.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 1 | 41 | 68.36% |
| ELF241018P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 2.88 | 1.00 | 1.90 | 0.00 | - | 1 | 5 | 78.27% |
| ELF241018P00110000 | 2024-06-26 10:39AM EDT | 110.00 | 0.67 | 0.30 | 2.05 | 0.00 | - | 1 | 110 | 70.58% |
| ELF241018P00115000 | 2024-05-22 3:57PM EDT | 115.00 | 6.40 | 0.65 | 1.40 | 0.00 | - | 42 | 66 | 64.60% |
| ELF241018P00120000 | 2024-06-21 1:19PM EDT | 120.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 2 | 27 | 63.16% |
| ELF241018P00125000 | 2024-06-24 3:42PM EDT | 125.00 | 1.50 | 0.65 | 2.75 | 0.00 | - | 7 | 46 | 63.39% |
| ELF241018P00130000 | 2024-06-18 10:41AM EDT | 130.00 | 1.80 | 1.25 | 2.05 | 0.00 | - | 10 | 133 | 59.00% |
| ELF241018P00135000 | 2024-06-26 2:54PM EDT | 135.00 | 2.15 | 1.55 | 2.45 | 0.00 | - | 1 | 12 | 57.78% |
| ELF241018P00140000 | 2024-06-24 10:04AM EDT | 140.00 | 2.57 | 0.50 | 2.95 | 0.00 | - | 1 | 258 | 52.00% |
| ELF241018P00145000 | 2024-06-12 12:05PM EDT | 145.00 | 4.30 | 1.95 | 3.40 | 0.00 | - | 1 | 70 | 54.27% |
| ELF241018P00150000 | 2024-06-28 10:29AM EDT | 150.00 | 4.00 | 3.40 | 5.00 | -3.50 | -46.67% | 2 | 62 | 57.91% |
| ELF241018P00155000 | 2024-06-13 11:50AM EDT | 155.00 | 6.51 | 4.50 | 5.00 | 0.00 | - | 1 | 10 | 56.11% |
| ELF241018P00160000 | 2024-06-20 2:03PM EDT | 160.00 | 6.00 | 5.30 | 7.00 | 0.00 | - | 5 | 320 | 57.26% |
| ELF241018P00165000 | 2024-06-27 12:03PM EDT | 165.00 | 6.50 | 6.40 | 7.10 | 0.00 | - | 8 | 31 | 55.01% |
| ELF241018P00170000 | 2024-06-27 12:30PM EDT | 170.00 | 7.50 | 7.60 | 8.30 | 0.00 | - | 1 | 63 | 54.48% |
| ELF241018P00175000 | 2024-06-27 2:06PM EDT | 175.00 | 8.40 | 8.90 | 9.70 | 0.00 | - | 20 | 27 | 53.99% |
| ELF241018P00180000 | 2024-06-28 2:00PM EDT | 180.00 | 10.87 | 9.20 | 12.40 | +0.87 | +8.70% | 1 | 118 | 53.50% |
| ELF241018P00185000 | 2024-06-28 2:00PM EDT | 185.00 | 12.57 | 10.40 | 13.00 | +1.67 | +15.32% | 1 | 65 | 51.09% |
| ELF241018P00190000 | 2024-06-27 3:10PM EDT | 190.00 | 12.60 | 14.00 | 14.60 | 0.00 | - | 4 | 29 | 52.64% |
| ELF241018P00195000 | 2024-06-26 2:54PM EDT | 195.00 | 16.41 | 14.30 | 16.70 | 0.00 | - | 1 | 9 | 50.36% |
| ELF241018P00200000 | 2024-06-26 10:57AM EDT | 200.00 | 17.85 | 18.20 | 19.10 | 0.00 | - | 3 | 13 | 52.26% |
| ELF241018P00210000 | 2024-06-21 10:28AM EDT | 210.00 | 24.85 | 23.00 | 23.90 | 0.00 | - | 5 | 5 | 51.40% |
| ELF241018P00220000 | 2024-06-25 11:25AM EDT | 220.00 | 28.22 | 28.40 | 29.30 | 0.00 | - | 1 | 1 | 50.45% |
| ELF241018P00250000 | 2024-04-04 2:34PM EDT | 250.00 | 90.20 | 90.40 | 93.10 | 0.00 | - | 2 | 2 | 142.18% |
| ELF241018P00260000 | 2024-04-03 9:45AM EDT | 260.00 | 93.70 | 97.40 | 99.40 | 0.00 | - | 10 | 10 | 140.60% |
| ELF241018P00310000 | 2024-04-03 9:35AM EDT | 310.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.