e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241011C00086000 | 2024-09-30 3:00PM EDT | 86.00 | 23.30 | 16.50 | 17.90 | 0.00 | - | - | 1 | 118.36% |
| ELF241011C00090000 | 2024-10-07 10:48AM EDT | 90.00 | 10.80 | 12.70 | 13.70 | 0.00 | - | 1 | 3 | 94.34% |
| ELF241011C00099000 | 2024-10-07 12:02PM EDT | 99.00 | 3.79 | 4.90 | 5.20 | 0.00 | - | 1 | 11 | 64.84% |
| ELF241011C00100000 | 2024-10-08 12:08PM EDT | 100.00 | 4.29 | 4.10 | 4.40 | +1.09 | +37.46% | 9 | 68 | 61.57% |
| ELF241011C00101000 | 2024-10-08 12:08PM EDT | 101.00 | 3.60 | 3.50 | 3.70 | +0.60 | +20.00% | 27 | 181 | 60.99% |
| ELF241011C00102000 | 2024-10-08 12:06PM EDT | 102.00 | 3.00 | 2.90 | 3.10 | +0.76 | +31.67% | 34 | 79 | 60.21% |
| ELF241011C00103000 | 2024-10-08 11:59AM EDT | 103.00 | 2.45 | 2.40 | 2.55 | +0.45 | +22.50% | 26 | 68 | 59.77% |
| ELF241011C00104000 | 2024-10-08 12:07PM EDT | 104.00 | 2.00 | 1.85 | 2.00 | +0.45 | +29.41% | 56 | 120 | 57.32% |
| ELF241011C00105000 | 2024-10-08 12:09PM EDT | 105.00 | 1.60 | 1.50 | 1.65 | +0.25 | +18.52% | 142 | 224 | 58.11% |
| ELF241011C00106000 | 2024-10-08 12:07PM EDT | 106.00 | 1.15 | 1.15 | 1.35 | +0.15 | +15.00% | 62 | 165 | 58.06% |
| ELF241011C00107000 | 2024-10-08 11:56AM EDT | 107.00 | 1.05 | 0.90 | 1.05 | +0.25 | +31.25% | 30 | 161 | 57.96% |
| ELF241011C00108000 | 2024-10-08 11:54AM EDT | 108.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 35 | 91 | 57.86% |
| ELF241011C00109000 | 2024-10-08 12:05PM EDT | 109.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 25 | 82 | 58.89% |
| ELF241011C00110000 | 2024-10-08 11:56AM EDT | 110.00 | 0.50 | 0.40 | 0.50 | +0.12 | +31.58% | 86 | 252 | 58.79% |
| ELF241011C00111000 | 2024-10-08 11:59AM EDT | 111.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 8 | 74 | 59.47% |
| ELF241011C00112000 | 2024-10-08 11:32AM EDT | 112.00 | 0.20 | 0.20 | 0.35 | -0.08 | -28.57% | 7 | 362 | 60.35% |
| ELF241011C00113000 | 2024-10-08 11:55AM EDT | 113.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 23 | 133 | 60.25% |
| ELF241011C00114000 | 2024-10-08 11:46AM EDT | 114.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 3 | 68 | 60.74% |
| ELF241011C00115000 | 2024-10-08 12:09PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 326 | 64.65% |
| ELF241011C00116000 | 2024-10-08 12:00PM EDT | 116.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 140 | 423 | 66.21% |
| ELF241011C00117000 | 2024-10-07 11:10AM EDT | 117.00 | 0.14 | 0.05 | 0.65 | 0.00 | - | 7 | 631 | 86.91% |
| ELF241011C00118000 | 2024-10-07 1:52PM EDT | 118.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 55 | 67.58% |
| ELF241011C00119000 | 2024-10-07 10:18AM EDT | 119.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 73 | 92.09% |
| ELF241011C00120000 | 2024-10-08 9:48AM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 17 | 311 | 74.22% |
| ELF241011C00121000 | 2024-10-07 11:47AM EDT | 121.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 23 | 101.76% |
| ELF241011C00122000 | 2024-10-08 11:55AM EDT | 122.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 15 | 80.86% |
| ELF241011C00123000 | 2024-10-08 10:19AM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 76 | 71.88% |
| ELF241011C00124000 | 2024-10-04 12:10PM EDT | 124.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 116.80% |
| ELF241011C00125000 | 2024-10-07 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 120.61% |
| ELF241011C00126000 | 2024-10-08 11:49AM EDT | 126.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 37 | 104.10% |
| ELF241011C00127000 | 2024-10-02 3:47PM EDT | 127.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 127.93% |
| ELF241011C00128000 | 2024-10-02 1:21PM EDT | 128.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 107.42% |
| ELF241011C00129000 | 2024-09-30 9:36AM EDT | 129.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 135.16% |
| ELF241011C00130000 | 2024-10-07 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 99.22% |
| ELF241011C00131000 | 2024-10-02 12:19PM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 142.19% |
| ELF241011C00132000 | 2024-09-27 3:52PM EDT | 132.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.61% |
| ELF241011C00133000 | 2024-09-30 9:30AM EDT | 133.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.02% |
| ELF241011C00135000 | 2024-10-01 11:33AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 119.14% |
| ELF241011C00136000 | 2024-09-30 10:39AM EDT | 136.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.98% |
| ELF241011C00140000 | 2024-10-04 10:26AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 171.48% |
| ELF241011C00142000 | 2024-09-27 10:59AM EDT | 142.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.73% |
| ELF241011C00145000 | 2024-10-03 11:06AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 186.72% |
| ELF241011C00150000 | 2024-09-30 9:48AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 50 | 200.98% |
| ELF241011C00155000 | 2024-09-25 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 214.45% |
| ELF241011C00160000 | 2024-09-23 10:17AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 227.54% |
| ELF241011C00165000 | 2024-09-27 9:42AM EDT | 165.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 239.84% |
| ELF241011C00170000 | 2024-10-04 9:41AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 251.76% |
| ELF241011C00175000 | 2024-09-13 11:56AM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 263.28% |
| ELF241011C00180000 | 2024-10-04 1:45PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 195.31% |
| ELF241011C00185000 | 2024-10-04 1:45PM EDT | 185.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 258.98% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241011P00060000 | 2024-09-23 11:20AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 292.19% |
| ELF241011P00070000 | 2024-10-02 10:38AM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.14% |
| ELF241011P00075000 | 2024-09-23 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 70 | 69 | 121.88% |
| ELF241011P00080000 | 2024-09-25 11:47AM EDT | 80.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 115.23% |
| ELF241011P00082000 | 2024-09-30 3:35PM EDT | 82.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 101 | 141.60% |
| ELF241011P00085000 | 2024-10-07 10:45AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 37 | 123.34% |
| ELF241011P00086000 | 2024-10-07 2:00PM EDT | 86.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 18 | 115.43% |
| ELF241011P00088000 | 2024-10-07 3:59PM EDT | 88.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 13 | 43 | 89.06% |
| ELF241011P00090000 | 2024-10-08 9:56AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | -0.03 | -23.08% | 1 | 108 | 78.52% |
| ELF241011P00091000 | 2024-10-08 9:37AM EDT | 91.00 | 0.20 | 0.00 | 0.20 | -0.04 | -16.67% | 2 | 12 | 65.63% |
| ELF241011P00092000 | 2024-10-08 11:55AM EDT | 92.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 12 | 175 | 60.74% |
| ELF241011P00093000 | 2024-10-07 3:59PM EDT | 93.00 | 0.13 | 0.10 | 0.20 | -0.25 | -65.79% | 21 | 121 | 60.55% |
| ELF241011P00094000 | 2024-10-08 10:57AM EDT | 94.00 | 0.29 | 0.15 | 0.25 | -0.27 | -48.21% | 22 | 166 | 59.08% |
| ELF241011P00095000 | 2024-10-08 11:54AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 28 | 222 | 56.74% |
| ELF241011P00096000 | 2024-10-08 10:51AM EDT | 96.00 | 0.58 | 0.30 | 0.40 | -0.24 | -29.27% | 6 | 124 | 56.06% |
| ELF241011P00097000 | 2024-10-08 11:29AM EDT | 97.00 | 0.65 | 0.40 | 0.50 | -0.44 | -40.37% | 71 | 257 | 54.20% |
| ELF241011P00098000 | 2024-10-08 11:48AM EDT | 98.00 | 0.65 | 0.55 | 0.65 | -0.75 | -53.57% | 29 | 135 | 53.08% |
| ELF241011P00099000 | 2024-10-08 11:49AM EDT | 99.00 | 0.85 | 0.75 | 0.90 | -1.10 | -56.41% | 23 | 79 | 52.98% |
| ELF241011P00100000 | 2024-10-08 11:59AM EDT | 100.00 | 1.08 | 1.05 | 1.15 | -0.87 | -44.62% | 59 | 555 | 52.64% |
| ELF241011P00101000 | 2024-10-08 10:56AM EDT | 101.00 | 2.10 | 1.35 | 1.50 | -0.35 | -14.29% | 286 | 117 | 52.00% |
| ELF241011P00102000 | 2024-10-08 12:06PM EDT | 102.00 | 1.80 | 1.75 | 1.90 | -1.30 | -41.94% | 15 | 113 | 51.61% |
| ELF241011P00103000 | 2024-10-08 12:05PM EDT | 103.00 | 2.35 | 2.25 | 2.40 | -1.45 | -38.16% | 12 | 112 | 51.86% |
| ELF241011P00104000 | 2024-10-07 3:56PM EDT | 104.00 | 4.42 | 2.70 | 2.85 | 0.00 | - | 58 | 77 | 51.03% |
| ELF241011P00105000 | 2024-10-08 12:06PM EDT | 105.00 | 3.40 | 3.30 | 3.50 | -2.00 | -37.04% | 259 | 677 | 51.56% |
| ELF241011P00106000 | 2024-10-08 11:55AM EDT | 106.00 | 4.00 | 4.00 | 4.20 | -1.60 | -28.57% | 2 | 92 | 51.76% |
| ELF241011P00107000 | 2024-10-07 1:13PM EDT | 107.00 | 5.80 | 4.70 | 5.00 | 0.00 | - | 16 | 52 | 53.22% |
| ELF241011P00108000 | 2024-10-07 2:38PM EDT | 108.00 | 6.81 | 5.40 | 5.70 | -0.59 | -7.97% | 1 | 30 | 49.90% |
| ELF241011P00109000 | 2024-10-07 2:58PM EDT | 109.00 | 8.47 | 6.20 | 6.60 | 0.00 | - | 5 | 67 | 51.76% |
| ELF241011P00110000 | 2024-10-08 10:34AM EDT | 110.00 | 9.05 | 7.10 | 7.70 | +0.45 | +5.23% | 2 | 59 | 61.18% |
| ELF241011P00111000 | 2024-10-07 3:23PM EDT | 111.00 | 10.37 | 8.00 | 8.30 | 0.00 | - | 3 | 67 | 45.12% |
| ELF241011P00112000 | 2024-10-07 12:37PM EDT | 112.00 | 11.27 | 8.60 | 9.50 | 0.00 | - | 13 | 38 | 62.31% |
| ELF241011P00113000 | 2024-10-02 9:53AM EDT | 113.00 | 8.50 | 9.60 | 10.50 | 0.00 | - | 1 | 4 | 66.99% |
| ELF241011P00114000 | 2024-10-07 12:35PM EDT | 114.00 | 13.14 | 10.40 | 11.40 | 0.00 | - | 3 | 9 | 65.23% |
| ELF241011P00115000 | 2024-10-08 11:48AM EDT | 115.00 | 12.60 | 11.30 | 12.30 | -1.15 | -8.36% | 10 | 26 | 60.94% |
| ELF241011P00116000 | 2024-10-07 1:08PM EDT | 116.00 | 14.10 | 12.40 | 13.50 | 0.00 | - | 8 | 10 | 80.27% |
| ELF241011P00117000 | 2024-10-01 11:30AM EDT | 117.00 | 12.61 | 13.40 | 14.50 | 0.00 | - | 5 | 5 | 84.57% |
| ELF241011P00118000 | 2024-10-07 9:52AM EDT | 118.00 | 15.38 | 14.60 | 15.70 | 0.00 | - | 2 | 7 | 100.20% |
| ELF241011P00119000 | 2024-09-24 1:30PM EDT | 119.00 | 10.18 | 15.30 | 16.50 | 0.00 | - | - | 1 | 92.77% |
| ELF241011P00120000 | 2024-10-07 9:30AM EDT | 120.00 | 14.83 | 16.50 | 17.30 | 0.00 | - | 5 | 45 | 79.10% |
| ELF241011P00121000 | 2024-09-30 10:17AM EDT | 121.00 | 10.50 | 17.30 | 18.60 | 0.00 | - | - | 0 | 107.23% |
| ELF241011P00122000 | 2024-10-04 3:38PM EDT | 122.00 | 16.25 | 18.30 | 19.60 | 0.00 | - | 2 | 2 | 111.33% |
| ELF241011P00123000 | 2024-09-26 10:34AM EDT | 123.00 | 12.62 | 19.30 | 20.60 | 0.00 | - | - | 10 | 115.23% |
| ELF241011P00125000 | 2024-10-02 10:04AM EDT | 125.00 | 18.85 | 21.40 | 22.30 | 0.00 | - | 2 | 7 | 95.70% |
| ELF241011P00127000 | 2024-09-25 1:13PM EDT | 127.00 | 19.45 | 23.10 | 25.40 | 0.00 | - | - | 0 | 93.36% |
| ELF241011P00130000 | 2024-10-03 2:59PM EDT | 130.00 | 24.55 | 25.80 | 28.60 | 0.00 | - | 3 | 3 | 82.81% |
| ELF241011P00135000 | 2024-10-03 3:56PM EDT | 135.00 | 30.38 | 31.10 | 33.60 | 0.00 | - | 3 | 5 | 133.59% |
| ELF241011P00140000 | 2024-09-27 9:42AM EDT | 140.00 | 27.29 | 36.10 | 38.70 | 0.00 | - | 1 | 1 | 154.69% |
| ELF241011P00145000 | 2024-10-03 3:56PM EDT | 145.00 | 40.41 | 41.00 | 43.60 | 0.00 | - | 3 | 0 | 152.73% |
| ELF241011P00150000 | 2024-09-23 3:15PM EDT | 150.00 | 38.63 | 45.50 | 48.70 | 0.00 | - | 2 | 0 | 271.97% |
| ELF241011P00155000 | 2024-09-11 11:27AM EDT | 155.00 | 42.94 | 50.60 | 53.70 | 0.00 | - | 1 | 0 | 288.18% |
| ELF241011P00160000 | 2024-09-06 3:37PM EDT | 160.00 | 37.42 | 52.30 | 55.40 | 0.00 | - | 8 | 0 | 0.00% |
| ELF241011P00165000 | 2024-09-06 10:43AM EDT | 165.00 | 37.31 | 57.40 | 60.40 | 0.00 | - | 5 | 0 | 0.00% |
| ELF241011P00170000 | 2024-08-30 9:43AM EDT | 170.00 | 22.82 | 55.30 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.