e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250417C00080000 | 2024-08-12 9:31AM EDT | 80.00 | 80.30 | 42.30 | 44.60 | 0.00 | - | - | 1 | 76.77% |
| ELF250417C00085000 | 2024-08-30 1:29PM EDT | 85.00 | 68.02 | 39.10 | 40.90 | 0.00 | - | 1 | 1 | 74.96% |
| ELF250417C00110000 | 2024-09-03 11:16AM EDT | 110.00 | 44.15 | 25.00 | 26.50 | 0.00 | - | 2 | 3 | 69.17% |
| ELF250417C00115000 | 2024-09-09 1:52PM EDT | 115.00 | 22.81 | 22.70 | 23.70 | -37.79 | -62.36% | 1 | 1 | 67.62% |
| ELF250417C00125000 | 2024-08-21 12:58PM EDT | 125.00 | 58.10 | 18.70 | 19.50 | 0.00 | - | - | 2 | 66.18% |
| ELF250417C00130000 | 2024-08-20 10:43AM EDT | 130.00 | 47.80 | 16.80 | 17.80 | 0.00 | - | 2 | 6 | 65.58% |
| ELF250417C00135000 | 2024-08-20 2:59PM EDT | 135.00 | 45.60 | 15.20 | 16.50 | 0.00 | - | - | 1 | 65.59% |
| ELF250417C00140000 | 2024-09-03 11:15AM EDT | 140.00 | 27.94 | 13.70 | 14.20 | 0.00 | - | 2 | 7 | 63.97% |
| ELF250417C00145000 | 2024-08-21 1:48PM EDT | 145.00 | 46.10 | 12.40 | 13.60 | 0.00 | - | 2 | 3 | 64.74% |
| ELF250417C00150000 | 2024-09-09 10:02AM EDT | 150.00 | 12.00 | 11.20 | 11.60 | -5.70 | -32.20% | 2 | 3 | 63.29% |
| ELF250417C00155000 | 2024-09-05 9:56AM EDT | 155.00 | 19.30 | 10.10 | 10.50 | 0.00 | - | - | 1 | 63.00% |
| ELF250417C00160000 | 2024-09-06 3:46PM EDT | 160.00 | 12.66 | 9.00 | 10.60 | 0.00 | - | 1 | 8 | 64.29% |
| ELF250417C00165000 | 2024-09-05 10:27AM EDT | 165.00 | 16.70 | 8.20 | 9.20 | 0.00 | - | 1 | 2 | 63.47% |
| ELF250417C00175000 | 2024-08-15 10:29AM EDT | 175.00 | 22.90 | 6.70 | 8.60 | 0.00 | - | 1 | 2 | 64.84% |
| ELF250417C00180000 | 2024-08-30 10:36AM EDT | 180.00 | 17.74 | 6.00 | 8.30 | 0.00 | - | 1 | 6 | 65.35% |
| ELF250417C00185000 | 2024-08-29 10:43AM EDT | 185.00 | 18.65 | 5.40 | 5.80 | 0.00 | - | 1 | 7 | 61.80% |
| ELF250417C00190000 | 2024-08-13 3:41PM EDT | 190.00 | 16.95 | 4.50 | 5.20 | 0.00 | - | 1 | 4 | 60.82% |
| ELF250417C00195000 | 2024-07-23 9:34AM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ELF250417C00200000 | 2024-09-09 10:44AM EDT | 200.00 | 4.60 | 4.00 | 5.90 | -8.60 | -65.15% | 10 | 6 | 64.88% |
| ELF250417C00210000 | 2024-09-06 10:57AM EDT | 210.00 | 5.30 | 3.30 | 4.20 | 0.00 | - | 1 | 3 | 62.97% |
| ELF250417C00220000 | 2024-08-30 2:49PM EDT | 220.00 | 8.50 | 2.70 | 3.60 | 0.00 | - | 1 | 1 | 63.05% |
| ELF250417C00230000 | 2024-08-14 3:59PM EDT | 230.00 | 7.90 | 2.20 | 2.85 | 0.00 | - | 4 | 4 | 62.39% |
| ELF250417C00250000 | 2024-08-28 9:39AM EDT | 250.00 | 7.30 | 1.35 | 1.70 | 0.00 | - | - | 1 | 60.55% |
| ELF250417C00270000 | 2024-08-29 12:51PM EDT | 270.00 | 4.10 | 1.00 | 1.20 | 0.00 | - | - | 10 | 60.99% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250417P00075000 | 2024-09-06 2:22PM EDT | 75.00 | 4.20 | 5.30 | 5.50 | 0.00 | - | 2 | 2 | 65.89% |
| ELF250417P00080000 | 2024-08-26 3:03PM EDT | 80.00 | 2.73 | 6.60 | 6.90 | 0.00 | - | 2 | 2 | 65.03% |
| ELF250417P00085000 | 2024-08-28 3:46PM EDT | 85.00 | 3.50 | 8.10 | 8.40 | 0.00 | - | - | 1 | 64.04% |
| ELF250417P00090000 | 2024-08-26 10:15AM EDT | 90.00 | 9.37 | 9.80 | 10.10 | +5.27 | +128.54% | 1 | 1 | 63.15% |
| ELF250417P00100000 | 2024-08-26 11:22AM EDT | 100.00 | 5.96 | 13.70 | 14.00 | 0.00 | - | 1 | 1 | 61.23% |
| ELF250417P00110000 | 2024-08-27 12:31PM EDT | 110.00 | 18.10 | 18.30 | 18.80 | +9.08 | +100.67% | 11 | 5 | 59.58% |
| ELF250417P00115000 | 2024-08-27 12:31PM EDT | 115.00 | 10.60 | 20.90 | 21.40 | 0.00 | - | - | 4 | 58.71% |
| ELF250417P00120000 | 2024-09-06 11:00AM EDT | 120.00 | 23.35 | 23.80 | 24.20 | +5.32 | +29.51% | 3 | 8 | 58.06% |
| ELF250417P00125000 | 2024-07-31 11:36AM EDT | 125.00 | 10.90 | 13.80 | 14.20 | 0.00 | - | - | 1 | 20.12% |
| ELF250417P00135000 | 2024-08-27 11:05AM EDT | 135.00 | 17.90 | 33.20 | 34.50 | 0.00 | - | - | 13 | 57.00% |
| ELF250417P00140000 | 2024-09-09 11:08AM EDT | 140.00 | 35.00 | 36.50 | 37.30 | +14.80 | +73.27% | 1 | 8 | 55.10% |
| ELF250417P00145000 | 2024-08-29 10:43AM EDT | 145.00 | 21.25 | 38.70 | 40.80 | 0.00 | - | 1 | 1 | 52.08% |
| ELF250417P00150000 | 2024-08-26 3:03PM EDT | 150.00 | 23.20 | 42.40 | 44.50 | 0.00 | - | - | 2 | 51.13% |
| ELF250417P00155000 | 2024-08-09 11:34AM EDT | 155.00 | 27.29 | 42.20 | 42.90 | 0.00 | - | - | 1 | 32.94% |
| ELF250417P00175000 | 2024-08-22 10:24AM EDT | 175.00 | 32.00 | 64.10 | 65.10 | 0.00 | - | - | 1 | 51.71% |
| ELF250417P00190000 | 2024-08-27 12:36PM EDT | 190.00 | 51.00 | 76.90 | 78.70 | 0.00 | - | 3 | 5 | 51.11% |
| ELF250417P00200000 | 2024-08-13 12:23PM EDT | 200.00 | 60.20 | 85.50 | 87.80 | 0.00 | - | 1 | 1 | 49.29% |
| ELF250417P00240000 | 2024-07-18 9:44AM EDT | 240.00 | 75.00 | 83.70 | 87.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.