e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF231020C00065000 | 2023-09-08 12:38PM EDT | 65.00 | 73.37 | 42.60 | 46.80 | 0.00 | - | 1 | 1 | 113.87% |
| ELF231020C00080000 | 2023-09-26 1:02PM EDT | 80.00 | 30.50 | 28.00 | 32.00 | +1.80 | +6.27% | 15 | 6 | 83.69% |
| ELF231020C00085000 | 2023-09-26 1:26PM EDT | 85.00 | 25.90 | 23.70 | 26.90 | +3.60 | +16.14% | 1 | 3 | 77.54% |
| ELF231020C00090000 | 2023-09-22 10:16AM EDT | 90.00 | 17.00 | 19.80 | 21.30 | 0.00 | - | 1 | 2 | 68.53% |
| ELF231020C00095000 | 2023-09-22 11:03AM EDT | 95.00 | 13.20 | 15.60 | 16.70 | 0.00 | - | - | 9 | 63.21% |
| ELF231020C00100000 | 2023-09-26 1:42PM EDT | 100.00 | 12.50 | 11.60 | 12.20 | +2.68 | +27.29% | 36 | 114 | 56.59% |
| ELF231020C00105000 | 2023-09-26 3:12PM EDT | 105.00 | 8.11 | 8.10 | 8.50 | +1.57 | +24.01% | 24 | 489 | 52.86% |
| ELF231020C00110000 | 2023-09-26 3:59PM EDT | 110.00 | 5.50 | 5.30 | 5.60 | +1.05 | +23.60% | 124 | 1,503 | 50.68% |
| ELF231020C00115000 | 2023-09-26 3:58PM EDT | 115.00 | 3.40 | 3.20 | 3.50 | +0.93 | +37.65% | 61 | 1,635 | 50.62% |
| ELF231020C00120000 | 2023-09-26 3:59PM EDT | 120.00 | 1.99 | 1.90 | 2.20 | +0.60 | +43.17% | 329 | 2,351 | 51.22% |
| ELF231020C00125000 | 2023-09-26 3:33PM EDT | 125.00 | 1.15 | 1.05 | 1.30 | +0.45 | +64.29% | 281 | 3,435 | 51.25% |
| ELF231020C00130000 | 2023-09-26 3:52PM EDT | 130.00 | 0.66 | 0.60 | 0.70 | +0.11 | +20.00% | 16 | 621 | 50.56% |
| ELF231020C00135000 | 2023-09-26 1:30PM EDT | 135.00 | 0.55 | 0.30 | 0.50 | +0.25 | +83.33% | 39 | 398 | 51.22% |
| ELF231020C00140000 | 2023-09-26 3:40PM EDT | 140.00 | 0.30 | 0.20 | 0.50 | +0.12 | +66.67% | 470 | 1,144 | 56.35% |
| ELF231020C00145000 | 2023-09-26 3:02PM EDT | 145.00 | 0.20 | 0.15 | 0.35 | +0.15 | +300.00% | 6 | 322 | 58.79% |
| ELF231020C00150000 | 2023-09-26 3:02PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 174 | 55.86% |
| ELF231020C00155000 | 2023-09-22 2:50PM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 64 | 370 | 55.47% |
| ELF231020C00160000 | 2023-09-26 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 55.47% |
| ELF231020C00165000 | 2023-09-21 10:44AM EDT | 165.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 289 | 80.76% |
| ELF231020C00170000 | 2023-09-21 9:52AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 89.94% |
| ELF231020C00175000 | 2023-08-30 12:01PM EDT | 175.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 18 | 94.63% |
| ELF231020C00180000 | 2023-09-18 3:45PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 69.92% |
| ELF231020C00185000 | 2023-08-25 11:50AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 103.42% |
| ELF231020C00190000 | 2023-09-12 3:46PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,783 | 76.56% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF231020P00060000 | 2023-09-22 10:00AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 126.95% |
| ELF231020P00065000 | 2023-09-21 3:24PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 98.44% |
| ELF231020P00075000 | 2023-09-26 1:26PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 34 | 75 | 61.91% |
| ELF231020P00080000 | 2023-09-26 3:34PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 19 | 147 | 63.09% |
| ELF231020P00085000 | 2023-09-26 1:12PM EDT | 85.00 | 0.35 | 0.20 | 0.45 | -0.04 | -10.26% | 2 | 43 | 59.08% |
| ELF231020P00090000 | 2023-09-26 3:31PM EDT | 90.00 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 44 | 872 | 55.96% |
| ELF231020P00095000 | 2023-09-26 2:44PM EDT | 95.00 | 1.05 | 1.10 | 1.30 | -0.39 | -27.08% | 17 | 635 | 53.74% |
| ELF231020P00100000 | 2023-09-26 3:33PM EDT | 100.00 | 2.10 | 1.75 | 2.20 | -0.40 | -16.00% | 69 | 1,861 | 52.03% |
| ELF231020P00105000 | 2023-09-26 3:02PM EDT | 105.00 | 3.50 | 3.40 | 3.70 | -0.88 | -20.09% | 308 | 468 | 49.98% |
| ELF231020P00110000 | 2023-09-26 3:32PM EDT | 110.00 | 5.68 | 5.50 | 5.90 | -1.13 | -16.59% | 34 | 1,219 | 48.41% |
| ELF231020P00115000 | 2023-09-26 2:38PM EDT | 115.00 | 8.20 | 8.30 | 8.90 | -1.80 | -18.00% | 42 | 286 | 47.75% |
| ELF231020P00120000 | 2023-09-26 2:33PM EDT | 120.00 | 11.75 | 12.10 | 12.60 | -1.25 | -9.62% | 118 | 734 | 47.85% |
| ELF231020P00125000 | 2023-09-25 3:10PM EDT | 125.00 | 18.10 | 16.00 | 17.70 | 0.00 | - | 4 | 270 | 59.94% |
| ELF231020P00130000 | 2023-09-26 12:22PM EDT | 130.00 | 22.99 | 20.50 | 21.50 | +0.14 | +0.61% | 2 | 269 | 52.25% |
| ELF231020P00135000 | 2023-09-22 3:03PM EDT | 135.00 | 29.67 | 24.50 | 26.10 | 0.00 | - | 2 | 134 | 50.98% |
| ELF231020P00140000 | 2023-09-18 3:52PM EDT | 140.00 | 17.30 | 29.30 | 31.40 | 0.00 | - | 1 | 23 | 65.23% |
| ELF231020P00145000 | 2023-09-08 9:53AM EDT | 145.00 | 11.90 | 33.70 | 38.00 | 0.00 | - | 2 | 0 | 53.42% |
| ELF231020P00150000 | 2023-08-31 9:30AM EDT | 150.00 | 15.80 | 38.90 | 42.50 | 0.00 | - | - | 0 | 99.37% |
| ELF231020P00160000 | 2023-09-19 10:57AM EDT | 160.00 | 41.10 | 48.50 | 52.90 | 0.00 | - | 3 | 0 | 119.14% |
| ELF231020P00165000 | 2023-09-06 10:59AM EDT | 165.00 | 31.10 | 53.90 | 57.80 | 0.00 | - | 3 | 0 | 73.05% |
| ELF231020P00180000 | 2023-09-01 10:56AM EDT | 180.00 | 43.70 | 68.90 | 72.70 | 0.00 | - | 2 | 0 | 80.86% |
© 2023 Yahoo. All rights reserved.
