e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230421C00040000 | 2023-02-24 3:42PM EDT | 40.00 | 33.80 | 37.60 | 39.70 | 0.00 | - | 4 | 4 | 187.21% |
| ELF230421C00050000 | 2023-03-27 2:43PM EDT | 50.00 | 29.90 | 27.80 | 31.30 | 0.00 | - | 1 | 1 | 127.54% |
| ELF230421C00055000 | 2023-03-30 9:38AM EDT | 55.00 | 26.00 | 23.50 | 26.10 | +2.01 | +8.38% | 4 | 9 | 115.04% |
| ELF230421C00060000 | 2023-03-30 10:07AM EDT | 60.00 | 20.30 | 17.50 | 21.40 | -0.50 | -2.40% | 1 | 7 | 81.20% |
| ELF230421C00065000 | 2023-03-30 11:37AM EDT | 65.00 | 15.20 | 12.60 | 16.30 | -0.40 | -2.56% | 1 | 92 | 62.21% |
| ELF230421C00070000 | 2023-03-30 3:43PM EDT | 70.00 | 9.89 | 9.40 | 10.50 | -0.41 | -3.98% | 5 | 516 | 55.03% |
| ELF230421C00075000 | 2023-03-30 3:57PM EDT | 75.00 | 5.50 | 5.20 | 5.80 | -1.65 | -23.08% | 13 | 1,201 | 46.41% |
| ELF230421C00080000 | 2023-03-30 3:57PM EDT | 80.00 | 2.48 | 2.30 | 2.65 | -0.82 | -24.85% | 791 | 2,615 | 40.63% |
| ELF230421C00085000 | 2023-03-30 3:57PM EDT | 85.00 | 0.83 | 0.75 | 1.00 | -0.54 | -39.42% | 481 | 490 | 39.26% |
| ELF230421C00090000 | 2023-03-30 3:43PM EDT | 90.00 | 0.32 | 0.25 | 0.40 | -0.23 | -41.82% | 3 | 111 | 41.50% |
| ELF230421C00095000 | 2023-03-28 1:57PM EDT | 95.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 2 | 16 | 55.66% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230421P00050000 | 2023-03-01 12:36PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 113.87% |
| ELF230421P00055000 | 2023-03-15 10:24AM EDT | 55.00 | 0.43 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 94.92% |
| ELF230421P00060000 | 2023-03-27 1:07PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 60 | 60.16% |
| ELF230421P00065000 | 2023-03-29 3:54PM EDT | 65.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 94 | 161 | 53.91% |
| ELF230421P00070000 | 2023-03-30 3:59PM EDT | 70.00 | 0.59 | 0.50 | 0.70 | +0.14 | +31.11% | 3 | 126 | 47.90% |
| ELF230421P00075000 | 2023-03-30 3:59PM EDT | 75.00 | 1.44 | 1.25 | 1.50 | +0.49 | +51.58% | 83 | 305 | 40.77% |
| ELF230421P00080000 | 2023-03-30 3:58PM EDT | 80.00 | 3.32 | 3.10 | 3.50 | +0.52 | +18.57% | 76 | 110 | 37.65% |
| ELF230421P00085000 | 2023-03-30 9:42AM EDT | 85.00 | 5.30 | 5.00 | 7.90 | +0.38 | +7.72% | 1 | 5 | 52.08% |
| ELF230421P00090000 | 2023-03-09 2:59PM EDT | 90.00 | 17.80 | 10.30 | 11.90 | 0.00 | - | - | 0 | 51.47% |
© 2023 Yahoo. All rights reserved.
