ELF - e.l.f. Beauty, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230616C00045000 | 2023-05-25 9:54AM EDT | 45.00 | 52.90 | 59.50 | 62.40 | 0.00 | - | - | 1 | 266.21% |
| ELF230616C00050000 | 2023-05-25 10:42AM EDT | 50.00 | 49.60 | 54.50 | 57.10 | 0.00 | - | - | 1 | 226.37% |
| ELF230616C00060000 | 2023-05-25 9:31AM EDT | 60.00 | 36.00 | 44.50 | 47.50 | 0.00 | - | 5 | 6 | 188.48% |
| ELF230616C00065000 | 2023-05-25 10:19AM EDT | 65.00 | 33.35 | 38.90 | 41.20 | 0.00 | - | 3 | 9 | 174.61% |
| ELF230616C00070000 | 2023-05-25 11:17AM EDT | 70.00 | 32.30 | 33.60 | 37.00 | 0.00 | - | 14 | 57 | 99.41% |
| ELF230616C00075000 | 2023-06-01 3:19PM EDT | 75.00 | 31.20 | 28.50 | 31.80 | 0.00 | - | 12 | 134 | 150.15% |
| ELF230616C00080000 | 2023-06-01 1:10PM EDT | 80.00 | 26.80 | 24.00 | 27.50 | 0.00 | - | 11 | 33 | 96.09% |
| ELF230616C00085000 | 2023-06-02 9:43AM EDT | 85.00 | 20.80 | 19.70 | 22.30 | +2.20 | +11.83% | 2 | 322 | 86.91% |
| ELF230616C00090000 | 2023-06-02 3:29PM EDT | 90.00 | 16.50 | 15.10 | 16.50 | -0.60 | -3.51% | 21 | 808 | 63.57% |
| ELF230616C00095000 | 2023-06-02 2:17PM EDT | 95.00 | 11.10 | 10.70 | 11.50 | -1.40 | -11.20% | 9 | 747 | 53.32% |
| ELF230616C00100000 | 2023-06-02 1:55PM EDT | 100.00 | 6.30 | 6.50 | 7.50 | -1.50 | -19.23% | 22 | 1,949 | 55.30% |
| ELF230616C00105000 | 2023-06-02 3:52PM EDT | 105.00 | 3.67 | 2.95 | 3.80 | -0.53 | -12.62% | 50 | 470 | 45.12% |
| ELF230616C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 1.73 | 1.25 | 1.95 | -0.37 | -17.62% | 262 | 309 | 46.31% |
| ELF230616C00115000 | 2023-06-02 3:59PM EDT | 115.00 | 0.78 | 0.65 | 1.20 | -0.17 | -17.89% | 41 | 182 | 52.42% |
| ELF230616C00120000 | 2023-06-02 3:41PM EDT | 120.00 | 0.35 | 0.10 | 0.45 | -0.16 | -31.37% | 2 | 225 | 49.90% |
| ELF230616C00125000 | 2023-06-01 2:30PM EDT | 125.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 19 | 200 | 53.52% |
| ELF230616C00130000 | 2023-04-21 12:36PM EDT | 130.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.16% |
| ELF230616C00135000 | 2023-06-01 3:47PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2,278 | 58.98% |
| ELF230616C00140000 | 2023-06-02 3:45PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 151 | 62.70% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230616P00040000 | 2023-05-24 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 182.81% |
| ELF230616P00045000 | 2023-05-24 1:01PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 162.50% |
| ELF230616P00050000 | 2023-06-02 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,111 | 143.75% |
| ELF230616P00055000 | 2023-05-25 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 161.33% |
| ELF230616P00060000 | 2023-05-26 10:14AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 110.16% |
| ELF230616P00065000 | 2023-06-02 10:36AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 106 | 95.31% |
| ELF230616P00070000 | 2023-06-02 12:31PM EDT | 70.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 11 | 360 | 98.05% |
| ELF230616P00075000 | 2023-06-02 1:39PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 308 | 83.20% |
| ELF230616P00080000 | 2023-06-02 12:38PM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 21 | 591 | 77.73% |
| ELF230616P00085000 | 2023-06-02 9:36AM EDT | 85.00 | 0.28 | 0.10 | 0.25 | +0.03 | +12.00% | 1 | 2,325 | 61.52% |
| ELF230616P00090000 | 2023-06-02 3:53PM EDT | 90.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 13 | 937 | 55.18% |
| ELF230616P00095000 | 2023-06-02 3:43PM EDT | 95.00 | 0.63 | 0.45 | 0.90 | +0.03 | +5.00% | 3 | 1,508 | 53.13% |
| ELF230616P00100000 | 2023-06-02 3:31PM EDT | 100.00 | 1.23 | 1.15 | 1.70 | -0.19 | -13.38% | 9 | 389 | 46.63% |
| ELF230616P00105000 | 2023-06-02 3:49PM EDT | 105.00 | 2.80 | 2.55 | 3.60 | +0.45 | +19.15% | 17 | 347 | 45.00% |
| ELF230616P00110000 | 2023-06-02 2:28PM EDT | 110.00 | 5.55 | 5.60 | 6.60 | -0.25 | -4.31% | 4 | 21 | 44.14% |
| ELF230616P00115000 | 2023-04-28 10:17AM EDT | 115.00 | 22.50 | 13.10 | 15.80 | 0.00 | - | 1 | 1 | 101.10% |
© 2023 Yahoo. All rights reserved.