e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117C00045000 | 2024-05-23 9:46AM EDT | 45.00 | 137.40 | 160.60 | 164.10 | 0.00 | - | 2 | 11 | 0.00% |
| ELF250117C00050000 | 2024-06-12 12:04PM EDT | 50.00 | 152.80 | 160.50 | 165.00 | 0.00 | - | 3 | 6 | 121.02% |
| ELF250117C00055000 | 2024-01-08 10:33AM EDT | 55.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF250117C00060000 | 2023-11-08 3:49PM EDT | 60.00 | 49.22 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00065000 | 2024-05-29 9:31AM EDT | 65.00 | 129.50 | 149.50 | 154.20 | 0.00 | - | 1 | 2 | 132.68% |
| ELF250117C00070000 | 2024-01-26 11:32AM EDT | 70.00 | 93.13 | 118.50 | 122.70 | 0.00 | - | 1 | 2 | 0.00% |
| ELF250117C00075000 | 2024-05-28 10:07AM EDT | 75.00 | 112.90 | 144.00 | 147.70 | 0.00 | - | 4 | 6 | 139.43% |
| ELF250117C00080000 | 2024-06-03 9:44AM EDT | 80.00 | 125.00 | 131.60 | 136.40 | 0.00 | - | 1 | 45 | 93.63% |
| ELF250117C00085000 | 2024-04-03 9:35AM EDT | 85.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ELF250117C00090000 | 2024-05-23 9:33AM EDT | 90.00 | 91.50 | 118.20 | 121.60 | 0.00 | - | 1 | 70 | 62.94% |
| ELF250117C00095000 | 2024-06-27 10:29AM EDT | 95.00 | 119.27 | 118.00 | 122.50 | 0.00 | - | 5 | 48 | 86.11% |
| ELF250117C00100000 | 2024-05-28 10:09AM EDT | 100.00 | 91.00 | 121.20 | 124.10 | 0.00 | - | 2 | 35 | 112.81% |
| ELF250117C00105000 | 2024-05-09 9:51AM EDT | 105.00 | 66.90 | 79.00 | 80.50 | 0.00 | - | 1 | 16 | 0.00% |
| ELF250117C00110000 | 2024-04-19 2:09PM EDT | 110.00 | 59.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00115000 | 2024-05-23 12:10PM EDT | 115.00 | 82.25 | 96.80 | 98.40 | 0.00 | - | 3 | 71 | 54.54% |
| ELF250117C00120000 | 2024-05-21 3:27PM EDT | 120.00 | 53.00 | 95.60 | 97.30 | 0.00 | - | 2 | 41 | 69.66% |
| ELF250117C00125000 | 2024-06-03 9:35AM EDT | 125.00 | 80.10 | 92.30 | 95.20 | 0.00 | - | 1 | 203 | 73.87% |
| ELF250117C00130000 | 2024-06-28 9:41AM EDT | 130.00 | 90.50 | 87.50 | 90.90 | +1.19 | +1.33% | 8 | 118 | 71.17% |
| ELF250117C00135000 | 2024-06-17 1:08PM EDT | 135.00 | 72.00 | 83.70 | 86.90 | 0.00 | - | 1 | 36 | 70.41% |
| ELF250117C00140000 | 2024-06-25 3:22PM EDT | 140.00 | 79.10 | 80.80 | 82.70 | 0.00 | - | 2 | 66 | 70.39% |
| ELF250117C00145000 | 2024-06-12 1:35PM EDT | 145.00 | 69.25 | 75.80 | 79.40 | 0.00 | - | 2 | 87 | 68.53% |
| ELF250117C00150000 | 2024-06-27 3:31PM EDT | 150.00 | 79.75 | 71.70 | 74.60 | 0.00 | - | 1 | 240 | 65.84% |
| ELF250117C00155000 | 2024-06-24 11:26AM EDT | 155.00 | 69.47 | 68.00 | 71.50 | 0.00 | - | 1 | 46 | 65.61% |
| ELF250117C00160000 | 2024-06-24 11:07AM EDT | 160.00 | 65.89 | 64.70 | 67.90 | 0.00 | - | 10 | 135 | 65.02% |
| ELF250117C00165000 | 2024-06-27 12:34PM EDT | 165.00 | 65.00 | 62.20 | 64.00 | 0.00 | - | 1 | 141 | 64.76% |
| ELF250117C00170000 | 2024-06-26 9:55AM EDT | 170.00 | 60.00 | 59.10 | 61.20 | 0.00 | - | 1 | 223 | 64.79% |
| ELF250117C00175000 | 2024-06-26 11:18AM EDT | 175.00 | 56.20 | 56.00 | 57.40 | 0.00 | - | 1 | 81 | 63.61% |
| ELF250117C00180000 | 2024-06-25 12:32PM EDT | 180.00 | 49.30 | 53.10 | 55.70 | 0.00 | - | 1 | 254 | 64.45% |
| ELF250117C00185000 | 2024-06-27 1:08PM EDT | 185.00 | 53.00 | 49.00 | 51.80 | 0.00 | - | 2 | 60 | 61.93% |
| ELF250117C00190000 | 2024-06-28 1:59PM EDT | 190.00 | 47.80 | 45.90 | 48.80 | -5.18 | -9.78% | 1 | 93 | 61.04% |
| ELF250117C00195000 | 2024-06-28 9:57AM EDT | 195.00 | 43.00 | 43.20 | 45.70 | -1.23 | -2.78% | 2 | 159 | 60.25% |
| ELF250117C00200000 | 2024-06-27 3:51PM EDT | 200.00 | 47.42 | 40.30 | 43.10 | 0.00 | - | 8 | 391 | 59.56% |
| ELF250117C00210000 | 2024-06-27 3:55PM EDT | 210.00 | 41.95 | 35.60 | 38.30 | 0.00 | - | 7 | 131 | 58.92% |
| ELF250117C00220000 | 2024-06-27 3:39PM EDT | 220.00 | 37.60 | 32.90 | 33.90 | 0.00 | - | 3 | 202 | 59.58% |
| ELF250117C00230000 | 2024-06-28 2:34PM EDT | 230.00 | 29.22 | 29.00 | 29.90 | -2.23 | -7.09% | 1 | 87 | 58.95% |
| ELF250117C00240000 | 2024-06-28 2:34PM EDT | 240.00 | 25.64 | 24.90 | 26.30 | -2.48 | -8.82% | 1 | 108 | 57.91% |
| ELF250117C00250000 | 2024-06-27 2:18PM EDT | 250.00 | 24.71 | 21.80 | 23.40 | 0.00 | - | 1 | 698 | 57.69% |
| ELF250117C00260000 | 2024-06-20 1:02PM EDT | 260.00 | 19.50 | 18.30 | 20.60 | 0.00 | - | 10 | 22 | 56.70% |
| ELF250117C00270000 | 2024-06-24 10:05AM EDT | 270.00 | 17.29 | 15.50 | 18.30 | 0.00 | - | 2 | 11 | 56.20% |
| ELF250117C00280000 | 2024-06-13 2:55PM EDT | 280.00 | 12.29 | 14.60 | 16.00 | 0.00 | - | 1 | 5 | 56.89% |
| ELF250117C00290000 | 2024-06-25 11:01AM EDT | 290.00 | 13.00 | 12.20 | 14.10 | 0.00 | - | 1 | 25 | 56.21% |
| ELF250117C00300000 | 2024-06-27 3:52PM EDT | 300.00 | 14.20 | 10.10 | 13.00 | 0.00 | - | 72 | 87 | 56.13% |
| ELF250117C00310000 | 2024-06-27 3:51PM EDT | 310.00 | 12.60 | 10.30 | 10.90 | 0.00 | - | 75 | 124 | 57.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117P00045000 | 2024-04-10 2:24PM EDT | 45.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 97.27% |
| ELF250117P00050000 | 2024-05-23 10:50AM EDT | 50.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 3 | 27 | 89.94% |
| ELF250117P00055000 | 2024-04-04 1:00PM EDT | 55.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 11 | 17 | 90.38% |
| ELF250117P00060000 | 2024-06-05 1:39PM EDT | 60.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 74.56% |
| ELF250117P00065000 | 2024-04-15 3:10PM EDT | 65.00 | 1.46 | 0.75 | 1.30 | 0.00 | - | 20 | 38 | 87.26% |
| ELF250117P00070000 | 2024-06-12 12:43PM EDT | 70.00 | 0.65 | 0.20 | 1.85 | 0.00 | - | 2 | 857 | 82.10% |
| ELF250117P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 1 | 9 | 78.34% |
| ELF250117P00080000 | 2024-04-11 10:04AM EDT | 80.00 | 2.57 | 2.25 | 2.45 | 0.00 | - | 1 | 12 | 86.45% |
| ELF250117P00085000 | 2024-06-20 1:36PM EDT | 85.00 | 1.10 | 0.40 | 1.80 | 0.00 | - | 5 | 20 | 69.63% |
| ELF250117P00090000 | 2024-06-06 3:48PM EDT | 90.00 | 1.75 | 0.45 | 2.45 | 0.00 | - | 1 | 71 | 69.34% |
| ELF250117P00095000 | 2024-06-14 2:21PM EDT | 95.00 | 1.85 | 0.55 | 2.65 | 0.00 | - | 2 | 453 | 66.77% |
| ELF250117P00100000 | 2024-06-27 3:51PM EDT | 100.00 | 1.68 | 1.20 | 2.25 | 0.00 | - | 2 | 351 | 64.00% |
| ELF250117P00105000 | 2024-06-24 12:19PM EDT | 105.00 | 2.00 | 0.85 | 3.30 | 0.00 | - | 4 | 109 | 62.90% |
| ELF250117P00110000 | 2024-06-04 1:52PM EDT | 110.00 | 3.60 | 0.90 | 3.70 | 0.00 | - | 1 | 25 | 60.77% |
| ELF250117P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 4.59 | 2.60 | 2.95 | 0.00 | - | 1 | 75 | 59.99% |
| ELF250117P00120000 | 2024-06-28 10:01AM EDT | 120.00 | 3.00 | 2.85 | 3.50 | -0.60 | -16.67% | 1 | 83 | 58.53% |
| ELF250117P00125000 | 2024-06-18 1:08PM EDT | 125.00 | 3.80 | 2.50 | 4.30 | 0.00 | - | 1 | 134 | 56.12% |
| ELF250117P00130000 | 2024-06-27 9:50AM EDT | 130.00 | 4.65 | 4.30 | 4.90 | 0.00 | - | 1 | 75 | 57.69% |
| ELF250117P00135000 | 2024-05-24 11:13AM EDT | 135.00 | 8.00 | 5.50 | 5.80 | 0.00 | - | 1 | 178 | 57.97% |
| ELF250117P00140000 | 2024-06-28 10:24AM EDT | 140.00 | 6.30 | 6.10 | 6.90 | +1.00 | +18.87% | 1 | 121 | 57.18% |
| ELF250117P00145000 | 2024-06-27 1:27PM EDT | 145.00 | 6.70 | 7.00 | 7.60 | 0.00 | - | 1 | 85 | 56.01% |
| ELF250117P00150000 | 2024-06-26 2:49PM EDT | 150.00 | 8.70 | 8.20 | 8.70 | +0.45 | +5.45% | 1 | 136 | 55.61% |
| ELF250117P00155000 | 2024-06-13 10:05AM EDT | 155.00 | 11.16 | 9.40 | 11.30 | 0.00 | - | 2 | 81 | 56.81% |
| ELF250117P00160000 | 2024-06-27 2:11PM EDT | 160.00 | 9.95 | 10.10 | 11.60 | 0.00 | - | 1 | 91 | 54.27% |
| ELF250117P00165000 | 2024-06-27 3:27PM EDT | 165.00 | 10.40 | 12.20 | 13.10 | 0.00 | - | 3 | 92 | 54.61% |
| ELF250117P00170000 | 2024-06-20 1:26PM EDT | 170.00 | 15.00 | 13.30 | 14.50 | 0.00 | - | 1 | 32 | 53.46% |
| ELF250117P00175000 | 2024-06-24 10:57AM EDT | 175.00 | 14.90 | 15.30 | 16.10 | 0.00 | - | 2 | 57 | 53.25% |
| ELF250117P00180000 | 2024-06-28 10:42AM EDT | 180.00 | 17.50 | 17.10 | 17.90 | -1.51 | -7.94% | 1 | 26 | 52.80% |
| ELF250117P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 19.00 | 17.90 | 21.10 | 0.00 | - | 5 | 36 | 52.50% |
| ELF250117P00190000 | 2024-06-26 2:18PM EDT | 190.00 | 21.30 | 20.10 | 23.00 | 0.00 | - | 1 | 93 | 52.06% |
| ELF250117P00195000 | 2024-05-24 10:24AM EDT | 195.00 | 30.30 | 24.30 | 25.20 | 0.00 | - | 21 | 64 | 53.40% |
| ELF250117P00200000 | 2024-06-28 12:35PM EDT | 200.00 | 26.00 | 25.70 | 28.20 | +2.60 | +11.11% | 3 | 86 | 52.77% |
| ELF250117P00210000 | 2024-06-28 12:39PM EDT | 210.00 | 31.30 | 30.10 | 32.80 | +3.00 | +10.60% | 5 | 44 | 51.14% |
| ELF250117P00220000 | 2024-06-28 11:29AM EDT | 220.00 | 36.60 | 35.60 | 37.00 | -0.70 | -1.88% | 5 | 66 | 50.49% |
| ELF250117P00230000 | 2024-06-20 12:40PM EDT | 230.00 | 43.30 | 41.70 | 43.90 | 0.00 | - | 7 | 601 | 51.27% |
| ELF250117P00240000 | 2024-06-20 12:40PM EDT | 240.00 | 49.70 | 47.50 | 50.50 | 0.00 | - | 4 | 5 | 50.90% |
| ELF250117P00260000 | 2024-04-25 12:51PM EDT | 260.00 | 89.60 | 75.30 | 76.70 | 0.00 | - | - | 1 | 68.60% |
| ELF250117P00280000 | 2024-04-04 2:32PM EDT | 280.00 | 119.30 | 120.00 | 121.80 | 0.00 | - | 1 | 1 | 116.11% |
| ELF250117P00290000 | 2024-05-17 12:26PM EDT | 290.00 | 131.45 | 99.20 | 102.10 | 0.00 | - | 2 | 2 | 70.71% |
| ELF250117P00300000 | 2024-05-24 12:34PM EDT | 300.00 | 108.75 | 97.70 | 99.60 | 0.00 | - | 1 | 1 | 51.79% |
| ELF250117P00310000 | 2024-03-28 1:53PM EDT | 310.00 | 117.38 | 130.50 | 132.90 | 0.00 | - | 10 | 11 | 95.22% |
© 2024 Yahoo. All rights reserved.