e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220C00080000 | 2024-05-20 10:01AM EDT | 80.00 | 76.80 | 108.00 | 112.50 | 0.00 | - | 1 | 0 | 86.61% |
| ELF241220C00100000 | 2024-05-24 9:33AM EDT | 100.00 | 96.00 | 91.50 | 93.60 | 0.00 | - | 1 | 2 | 78.47% |
| ELF241220C00115000 | 2024-05-17 12:34PM EDT | 115.00 | 57.20 | 78.60 | 81.10 | 0.00 | - | 1 | 1 | 73.13% |
| ELF241220C00120000 | 2024-05-20 11:44AM EDT | 120.00 | 50.00 | 74.80 | 76.70 | 0.00 | - | 1 | 1 | 71.48% |
| ELF241220C00130000 | 2024-05-31 10:36AM EDT | 130.00 | 60.06 | 67.10 | 68.30 | +16.21 | +36.97% | 1 | 1 | 68.15% |
| ELF241220C00135000 | 2024-04-25 11:36AM EDT | 135.00 | 56.01 | 67.30 | 69.40 | 0.00 | - | - | 10 | 78.60% |
| ELF241220C00145000 | 2024-05-17 12:41PM EDT | 145.00 | 38.00 | 56.30 | 57.40 | 0.00 | - | 3 | 4 | 65.05% |
| ELF241220C00150000 | 2024-05-22 11:05AM EDT | 150.00 | 35.29 | 51.50 | 54.00 | 0.00 | - | - | 1 | 62.49% |
| ELF241220C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 31.70 | 48.80 | 50.60 | 0.00 | - | - | 1 | 62.18% |
| ELF241220C00160000 | 2024-05-24 11:11AM EDT | 160.00 | 53.70 | 46.00 | 48.10 | 0.00 | - | 2 | 8 | 62.45% |
| ELF241220C00165000 | 2024-05-23 2:10PM EDT | 165.00 | 45.40 | 42.20 | 44.60 | 0.00 | - | 2 | 6 | 60.38% |
| ELF241220C00170000 | 2024-05-31 3:08PM EDT | 170.00 | 39.70 | 39.60 | 41.60 | -1.30 | -3.17% | 3 | 11 | 59.86% |
| ELF241220C00175000 | 2024-05-31 11:44AM EDT | 175.00 | 35.49 | 36.70 | 39.20 | -4.11 | -10.38% | 2 | 6 | 59.41% |
| ELF241220C00180000 | 2024-05-31 1:53PM EDT | 180.00 | 34.29 | 34.70 | 36.30 | -0.68 | -1.94% | 2 | 9 | 59.11% |
| ELF241220C00190000 | 2024-05-31 12:47PM EDT | 190.00 | 28.43 | 30.80 | 31.90 | -1.57 | -5.23% | 1 | 14 | 59.24% |
| ELF241220C00195000 | 2024-05-28 9:46AM EDT | 195.00 | 29.40 | 28.60 | 29.80 | 0.00 | - | 3 | 14 | 58.85% |
| ELF241220C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 30.50 | 25.50 | 27.80 | 0.00 | - | 1 | 41 | 57.54% |
| ELF241220C00210000 | 2024-05-24 3:40PM EDT | 210.00 | 25.80 | 21.90 | 23.60 | 0.00 | - | 1 | 30 | 56.53% |
| ELF241220C00220000 | 2024-05-24 3:17PM EDT | 220.00 | 22.00 | 19.60 | 20.30 | 0.00 | - | 26 | 48 | 56.78% |
| ELF241220C00230000 | 2024-05-23 9:43AM EDT | 230.00 | 14.20 | 16.40 | 17.40 | 0.00 | - | 10 | 7 | 55.90% |
| ELF241220C00240000 | 2024-04-19 10:47AM EDT | 240.00 | 10.60 | 8.80 | 9.20 | 0.00 | - | 1 | 2 | 44.83% |
| ELF241220C00250000 | 2024-05-31 10:30AM EDT | 250.00 | 10.40 | 11.20 | 12.80 | -3.96 | -27.58% | 1 | 53 | 54.46% |
| ELF241220C00260000 | 2024-05-29 12:14PM EDT | 260.00 | 11.10 | 10.40 | 11.00 | 0.00 | - | 1 | 21 | 55.25% |
| ELF241220C00270000 | 2024-05-29 11:13AM EDT | 270.00 | 9.90 | 8.80 | 9.40 | 0.00 | - | 1 | 13 | 54.92% |
| ELF241220C00280000 | 2024-05-29 2:59PM EDT | 280.00 | 8.00 | 7.50 | 8.10 | 0.00 | - | 13 | 47 | 54.81% |
| ELF241220C00290000 | 2024-05-29 10:27AM EDT | 290.00 | 7.60 | 6.50 | 6.90 | 0.00 | - | 1 | 1 | 54.75% |
| ELF241220C00300000 | 2024-05-29 1:31PM EDT | 300.00 | 6.10 | 5.50 | 5.90 | 0.00 | - | 1 | 14 | 54.55% |
| ELF241220C00310000 | 2024-05-29 10:49AM EDT | 310.00 | 5.50 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 54.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220P00080000 | 2024-05-08 10:48AM EDT | 80.00 | 2.13 | 0.55 | 1.30 | 0.00 | - | 10 | 11 | 65.01% |
| ELF241220P00085000 | 2024-05-23 11:46AM EDT | 85.00 | 1.25 | 0.80 | 2.95 | 0.00 | - | 7 | 23 | 70.46% |
| ELF241220P00090000 | 2024-04-30 2:24PM EDT | 90.00 | 3.40 | 1.20 | 1.95 | 0.00 | - | 7 | 15 | 63.46% |
| ELF241220P00095000 | 2024-05-22 11:05AM EDT | 95.00 | 4.20 | 1.25 | 2.30 | 0.00 | - | 2 | 5 | 61.01% |
| ELF241220P00100000 | 2024-05-24 10:19AM EDT | 100.00 | 2.05 | 2.05 | 2.50 | 0.00 | - | 1 | 730 | 60.56% |
| ELF241220P00105000 | 2024-05-22 11:08AM EDT | 105.00 | 6.15 | 2.55 | 3.50 | 0.00 | - | 1 | 20 | 61.00% |
| ELF241220P00110000 | 2024-05-20 11:12AM EDT | 110.00 | 7.80 | 3.10 | 3.50 | 0.00 | - | 1 | 100 | 58.41% |
| ELF241220P00115000 | 2024-05-21 11:35AM EDT | 115.00 | 8.70 | 3.80 | 4.20 | 0.00 | - | 2 | 23 | 57.73% |
| ELF241220P00120000 | 2024-05-23 10:43AM EDT | 120.00 | 5.26 | 4.50 | 5.00 | 0.00 | - | 3 | 7 | 56.87% |
| ELF241220P00125000 | 2024-05-10 2:33PM EDT | 125.00 | 11.10 | 5.40 | 5.90 | 0.00 | - | - | 100 | 56.24% |
| ELF241220P00130000 | 2024-05-24 10:20AM EDT | 130.00 | 5.95 | 6.40 | 6.80 | 0.00 | - | 5 | 17 | 55.43% |
| ELF241220P00135000 | 2024-05-23 1:39PM EDT | 135.00 | 7.61 | 6.50 | 8.30 | 0.00 | - | 10 | 15 | 53.86% |
| ELF241220P00140000 | 2024-05-24 10:20AM EDT | 140.00 | 8.09 | 8.80 | 9.90 | 0.00 | - | 5 | 402 | 55.29% |
| ELF241220P00145000 | 2024-05-23 1:45PM EDT | 145.00 | 10.35 | 10.10 | 10.50 | 0.00 | - | 1 | 5 | 53.57% |
| ELF241220P00150000 | 2024-05-15 1:26PM EDT | 150.00 | 19.10 | 11.60 | 13.20 | 0.00 | - | 1 | 4 | 54.45% |
| ELF241220P00155000 | 2024-05-29 2:56PM EDT | 155.00 | 14.25 | 13.20 | 14.90 | 0.00 | - | 10 | 11 | 53.86% |
| ELF241220P00160000 | 2024-05-31 3:08PM EDT | 160.00 | 16.00 | 15.00 | 16.00 | +0.12 | +0.76% | 22 | 11 | 52.58% |
| ELF241220P00165000 | 2024-05-29 1:38PM EDT | 165.00 | 17.70 | 16.70 | 18.20 | 0.00 | - | 3 | 13 | 52.11% |
| ELF241220P00170000 | 2024-05-31 9:56AM EDT | 170.00 | 22.00 | 18.90 | 20.30 | -4.20 | -16.03% | 1 | 4 | 51.77% |
| ELF241220P00175000 | 2024-04-29 3:49PM EDT | 175.00 | 30.75 | 22.60 | 23.20 | 0.00 | - | 1 | 2 | 53.37% |
| ELF241220P00180000 | 2024-05-23 3:18PM EDT | 180.00 | 26.97 | 23.40 | 24.60 | 0.00 | - | 4 | 22 | 50.48% |
| ELF241220P00185000 | 2024-05-29 10:43AM EDT | 185.00 | 26.60 | 25.60 | 27.50 | 0.00 | - | 1 | 12 | 50.12% |
| ELF241220P00190000 | 2024-03-27 12:36PM EDT | 190.00 | 30.40 | 35.70 | 36.50 | 0.00 | - | 5 | 24 | 62.31% |
| ELF241220P00195000 | 2024-05-21 1:31PM EDT | 195.00 | 49.70 | 30.60 | 33.60 | 0.00 | - | 8 | 15 | 52.18% |
| ELF241220P00200000 | 2024-05-24 11:20AM EDT | 200.00 | 31.54 | 33.90 | 36.10 | 0.00 | - | 2 | 17 | 51.00% |
| ELF241220P00210000 | 2024-03-15 12:48PM EDT | 210.00 | 41.10 | 58.50 | 60.00 | 0.00 | - | - | 1 | 80.76% |
| ELF241220P00270000 | 2024-05-17 12:41PM EDT | 270.00 | 112.99 | 84.60 | 88.10 | 0.00 | - | 3 | 3 | 44.71% |
| ELF241220P00280000 | 2024-05-17 12:31PM EDT | 280.00 | 121.83 | 93.70 | 96.20 | 0.00 | - | 2 | 3 | 41.49% |
© 2024 Yahoo. All rights reserved.