e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115C00050000 | 2023-11-17 11:13AM EDT | 50.00 | 70.10 | 95.60 | 98.80 | 0.00 | - | 5 | 5 | 0.00% |
| ELF241115C00060000 | 2024-05-24 11:55AM EDT | 60.00 | 135.38 | 126.50 | 131.00 | 0.00 | - | 1 | 5 | 107.20% |
| ELF241115C00065000 | 2024-02-23 4:48PM EDT | 65.00 | 123.85 | 142.00 | 145.70 | 0.00 | - | 1 | 4 | 232.54% |
| ELF241115C00070000 | 2024-01-19 11:18AM EDT | 70.00 | 90.90 | 106.20 | 110.10 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00075000 | 2024-04-03 9:35AM EDT | 75.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00080000 | 2024-05-20 10:19AM EDT | 80.00 | 78.35 | 107.40 | 112.00 | 0.00 | - | 2 | 7 | 90.92% |
| ELF241115C00090000 | 2024-01-18 1:09PM EDT | 90.00 | 71.52 | 89.50 | 91.50 | 0.00 | - | 1 | 7 | 0.00% |
| ELF241115C00095000 | 2024-02-12 10:39AM EDT | 95.00 | 90.07 | 114.40 | 117.00 | 0.00 | - | 1 | 3 | 168.69% |
| ELF241115C00100000 | 2024-05-17 1:07PM EDT | 100.00 | 66.40 | 89.00 | 93.50 | 0.00 | - | 2 | 19 | 79.48% |
| ELF241115C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 57.40 | 86.10 | 88.20 | 0.00 | - | 1 | 4 | 79.03% |
| ELF241115C00110000 | 2024-05-17 1:29PM EDT | 110.00 | 57.80 | 80.60 | 83.40 | 0.00 | - | 1 | 26 | 73.33% |
| ELF241115C00115000 | 2024-05-20 11:01AM EDT | 115.00 | 53.10 | 77.60 | 78.90 | 0.00 | - | 1 | 4 | 73.97% |
| ELF241115C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 63.99 | 76.80 | 80.30 | 0.00 | - | 4 | 9 | 88.43% |
| ELF241115C00125000 | 2024-01-02 10:51AM EDT | 125.00 | 32.85 | 53.00 | 54.10 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00130000 | 2024-05-20 11:00AM EDT | 130.00 | 42.90 | 65.00 | 66.50 | 0.00 | - | 1 | 55 | 68.63% |
| ELF241115C00135000 | 2024-05-23 3:39PM EDT | 135.00 | 59.00 | 61.00 | 62.60 | 0.00 | - | 2 | 66 | 67.16% |
| ELF241115C00140000 | 2024-05-29 2:35PM EDT | 140.00 | 57.58 | 56.40 | 58.90 | 0.00 | - | 1 | 34 | 64.89% |
| ELF241115C00145000 | 2024-05-23 9:33AM EDT | 145.00 | 47.50 | 53.20 | 55.30 | 0.00 | - | 1 | 10 | 64.55% |
| ELF241115C00150000 | 2024-05-24 12:33PM EDT | 150.00 | 58.00 | 49.50 | 51.90 | 0.00 | - | 1 | 47 | 63.48% |
| ELF241115C00155000 | 2024-05-23 12:44PM EDT | 155.00 | 50.60 | 47.40 | 48.50 | 0.00 | - | 1 | 194 | 64.12% |
| ELF241115C00160000 | 2024-05-23 1:53PM EDT | 160.00 | 45.31 | 44.10 | 45.30 | 0.00 | - | 7 | 225 | 63.19% |
| ELF241115C00165000 | 2024-05-28 12:41PM EDT | 165.00 | 42.90 | 41.10 | 42.20 | 0.00 | - | 4 | 419 | 62.46% |
| ELF241115C00170000 | 2024-05-28 1:20PM EDT | 170.00 | 41.30 | 36.90 | 39.50 | 0.00 | - | 1 | 94 | 60.60% |
| ELF241115C00175000 | 2024-05-31 3:03PM EDT | 175.00 | 34.20 | 34.40 | 36.60 | -4.93 | -12.60% | 1 | 48 | 60.14% |
| ELF241115C00180000 | 2024-05-31 11:50AM EDT | 180.00 | 31.33 | 32.60 | 34.00 | -4.41 | -12.34% | 3 | 176 | 60.45% |
| ELF241115C00185000 | 2024-05-30 3:37PM EDT | 185.00 | 29.00 | 30.40 | 31.70 | 0.00 | - | 1 | 89 | 60.36% |
| ELF241115C00190000 | 2024-05-30 3:37PM EDT | 190.00 | 26.80 | 26.80 | 29.00 | 0.00 | - | 1 | 91 | 58.22% |
| ELF241115C00195000 | 2024-05-29 11:52AM EDT | 195.00 | 26.60 | 26.10 | 27.50 | 0.00 | - | 2 | 6 | 59.94% |
| ELF241115C00200000 | 2024-05-29 12:00PM EDT | 200.00 | 24.86 | 22.80 | 25.50 | 0.00 | - | 6 | 86 | 58.33% |
| ELF241115C00210000 | 2024-05-30 1:40PM EDT | 210.00 | 21.32 | 20.50 | 21.40 | 0.00 | - | 3 | 8 | 58.59% |
| ELF241115C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 17.60 | 17.30 | 18.10 | +7.21 | +69.39% | 1 | 60 | 57.90% |
| ELF241115C00230000 | 2024-05-28 2:52PM EDT | 230.00 | 16.70 | 13.60 | 15.10 | 0.00 | - | 15 | 55 | 56.15% |
| ELF241115C00240000 | 2024-05-31 11:50AM EDT | 240.00 | 11.33 | 11.10 | 13.00 | -5.27 | -31.75% | 4 | 57 | 55.80% |
| ELF241115C00250000 | 2024-05-28 10:52AM EDT | 250.00 | 11.20 | 9.80 | 10.90 | 0.00 | - | 4 | 260 | 56.10% |
| ELF241115C00260000 | 2024-05-28 3:49PM EDT | 260.00 | 11.00 | 8.60 | 9.10 | 0.00 | - | 2 | 28 | 56.27% |
| ELF241115C00270000 | 2024-05-23 9:56AM EDT | 270.00 | 6.50 | 6.60 | 7.60 | 0.00 | - | 2 | 20 | 55.16% |
| ELF241115C00280000 | 2024-05-24 12:56PM EDT | 280.00 | 8.54 | 6.10 | 6.40 | 0.00 | - | 2 | 59 | 55.93% |
| ELF241115C00290000 | 2024-04-22 10:09AM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ELF241115C00300000 | 2024-05-31 3:53PM EDT | 300.00 | 4.40 | 4.20 | 4.60 | -2.00 | -31.25% | 1 | 31 | 55.68% |
| ELF241115C00310000 | 2024-05-29 3:55PM EDT | 310.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 1 | 23 | 55.62% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115P00050000 | 2024-04-25 11:29AM EDT | 50.00 | 0.38 | 0.10 | 0.65 | 0.00 | - | 2 | 24 | 92.77% |
| ELF241115P00055000 | 2024-02-16 11:07AM EDT | 55.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 84.52% |
| ELF241115P00060000 | 2024-04-19 1:37PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ELF241115P00065000 | 2024-03-01 12:03PM EDT | 65.00 | 0.30 | 0.25 | 1.35 | 0.00 | - | 1 | 718 | 85.06% |
| ELF241115P00070000 | 2024-05-30 10:59AM EDT | 70.00 | 0.51 | 0.20 | 0.70 | 0.00 | - | 10 | 58 | 72.22% |
| ELF241115P00075000 | 2024-05-08 10:47AM EDT | 75.00 | 1.20 | 0.30 | 0.85 | 0.00 | - | 1 | 143 | 70.26% |
| ELF241115P00080000 | 2024-05-21 11:05AM EDT | 80.00 | 1.80 | 0.35 | 1.05 | 0.00 | - | 1 | 137 | 67.97% |
| ELF241115P00085000 | 2024-05-20 9:55AM EDT | 85.00 | 2.85 | 0.50 | 1.25 | 0.00 | - | 2 | 112 | 66.21% |
| ELF241115P00090000 | 2024-05-23 1:24PM EDT | 90.00 | 1.25 | 0.80 | 1.55 | 0.00 | - | 5 | 103 | 65.60% |
| ELF241115P00095000 | 2024-05-21 11:01AM EDT | 95.00 | 3.80 | 1.10 | 2.60 | 0.00 | - | 1 | 388 | 67.75% |
| ELF241115P00100000 | 2024-05-23 12:30PM EDT | 100.00 | 1.87 | 1.55 | 2.10 | 0.00 | - | 1 | 54 | 63.15% |
| ELF241115P00105000 | 2024-05-23 10:53AM EDT | 105.00 | 2.65 | 2.05 | 2.70 | 0.00 | - | 3 | 133 | 62.93% |
| ELF241115P00110000 | 2024-05-23 10:55AM EDT | 110.00 | 3.10 | 2.50 | 2.75 | 0.00 | - | 3 | 38 | 60.30% |
| ELF241115P00115000 | 2024-05-23 1:53PM EDT | 115.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 302 | 228 | 59.13% |
| ELF241115P00120000 | 2024-05-24 3:42PM EDT | 120.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 2 | 45 | 58.46% |
| ELF241115P00125000 | 2024-05-24 12:56PM EDT | 125.00 | 4.09 | 4.50 | 4.80 | 0.00 | - | 4 | 108 | 57.79% |
| ELF241115P00130000 | 2024-05-29 2:56PM EDT | 130.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 1 | 16 | 56.92% |
| ELF241115P00135000 | 2024-05-24 11:50AM EDT | 135.00 | 6.11 | 6.40 | 6.80 | 0.00 | - | 5 | 779 | 56.55% |
| ELF241115P00140000 | 2024-05-23 3:10PM EDT | 140.00 | 9.40 | 7.50 | 8.90 | 0.00 | - | 4 | 128 | 57.31% |
| ELF241115P00145000 | 2024-05-23 3:56PM EDT | 145.00 | 10.10 | 8.50 | 9.70 | 0.00 | - | 2 | 105 | 55.51% |
| ELF241115P00150000 | 2024-05-24 11:11AM EDT | 150.00 | 12.60 | 10.10 | 12.00 | +3.00 | +31.25% | 1 | 47 | 56.32% |
| ELF241115P00155000 | 2024-05-24 12:56PM EDT | 155.00 | 10.81 | 11.70 | 14.00 | 0.00 | - | 2 | 85 | 56.25% |
| ELF241115P00160000 | 2024-05-29 11:27AM EDT | 160.00 | 14.00 | 13.40 | 15.70 | 0.00 | - | 1 | 93 | 55.57% |
| ELF241115P00165000 | 2024-05-23 10:13AM EDT | 165.00 | 18.00 | 15.20 | 15.80 | 0.00 | - | 1 | 42 | 52.88% |
| ELF241115P00170000 | 2024-05-23 1:53PM EDT | 170.00 | 18.64 | 16.20 | 17.80 | 0.00 | - | 44 | 66 | 51.25% |
| ELF241115P00175000 | 2024-05-24 11:51AM EDT | 175.00 | 18.10 | 18.10 | 20.70 | 0.00 | - | 2 | 100 | 51.28% |
| ELF241115P00180000 | 2024-05-31 11:43AM EDT | 180.00 | 23.91 | 20.50 | 22.80 | +1.63 | +7.32% | 2 | 52 | 50.67% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 185.00 | 29.67 | 43.50 | 44.20 | 0.00 | - | 1 | 7 | 90.69% |
| ELF241115P00190000 | 2024-05-24 1:36PM EDT | 190.00 | 26.07 | 26.40 | 28.40 | 0.00 | - | 6 | 15 | 51.05% |
| ELF241115P00195000 | 2024-05-23 10:51AM EDT | 195.00 | 31.90 | 29.60 | 30.90 | 0.00 | - | 1 | 1 | 50.73% |
| ELF241115P00200000 | 2024-05-23 3:04PM EDT | 200.00 | 37.20 | 32.40 | 34.70 | 0.00 | - | 2 | 4 | 51.03% |
| ELF241115P00210000 | 2024-05-28 12:57PM EDT | 210.00 | 38.60 | 38.50 | 40.70 | 0.00 | - | 7 | 10 | 51.94% |
| ELF241115P00220000 | 2024-05-24 2:12PM EDT | 220.00 | 44.90 | 45.10 | 47.30 | 0.00 | - | 5 | 7 | 50.76% |
| ELF241115P00230000 | 2024-03-21 2:28PM EDT | 230.00 | 47.60 | 77.30 | 79.40 | 0.00 | - | - | 21 | 98.31% |
| ELF241115P00240000 | 2024-05-24 11:12AM EDT | 240.00 | 56.40 | 59.50 | 62.10 | 0.00 | - | 1 | 5 | 48.89% |
© 2024 Yahoo. All rights reserved.