ELF - e.l.f. Beauty, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230818C00030000 | 2023-04-05 10:31AM EDT | 30.00 | 51.25 | 57.80 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| ELF230818C00040000 | 2023-04-27 2:25PM EDT | 40.00 | 53.15 | 60.40 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| ELF230818C00045000 | 2023-03-24 12:58PM EDT | 45.00 | 34.75 | 51.90 | 55.00 | 0.00 | - | 5 | 11 | 0.00% |
| ELF230818C00050000 | 2023-05-25 3:09PM EDT | 50.00 | 54.58 | 54.70 | 58.00 | 0.00 | - | 5 | 27 | 113.33% |
| ELF230818C00055000 | 2023-05-17 11:40AM EDT | 55.00 | 51.82 | 48.90 | 53.50 | +15.89 | +44.22% | 1 | 32 | 98.10% |
| ELF230818C00060000 | 2023-05-23 10:53AM EDT | 60.00 | 28.85 | 45.00 | 47.20 | 0.00 | - | 5 | 298 | 85.18% |
| ELF230818C00065000 | 2023-05-15 1:11PM EDT | 65.00 | 29.74 | 40.50 | 42.30 | 0.00 | - | 1 | 100 | 79.69% |
| ELF230818C00070000 | 2023-05-25 9:39AM EDT | 70.00 | 28.80 | 35.70 | 39.00 | 0.00 | - | 1 | 74 | 81.27% |
| ELF230818C00075000 | 2023-05-25 3:56PM EDT | 75.00 | 33.00 | 31.10 | 34.00 | +2.70 | +8.91% | 1 | 130 | 72.85% |
| ELF230818C00080000 | 2023-05-25 1:21PM EDT | 80.00 | 28.00 | 26.70 | 29.30 | +3.02 | +12.09% | 1 | 140 | 66.70% |
| ELF230818C00085000 | 2023-05-26 11:26AM EDT | 85.00 | 20.70 | 22.50 | 25.50 | 0.00 | - | 2 | 163 | 64.12% |
| ELF230818C00090000 | 2023-05-26 2:41PM EDT | 90.00 | 20.60 | 18.60 | 21.00 | +4.05 | +24.47% | 1 | 372 | 58.83% |
| ELF230818C00095000 | 2023-05-26 2:05PM EDT | 95.00 | 17.70 | 15.10 | 18.50 | +3.71 | +26.52% | 5 | 163 | 59.52% |
| ELF230818C00100000 | 2023-05-30 10:21AM EDT | 100.00 | 13.21 | 11.80 | 14.40 | +0.71 | +5.68% | 9 | 259 | 54.42% |
| ELF230818C00105000 | 2023-05-30 2:06PM EDT | 105.00 | 10.80 | 8.90 | 10.60 | +2.30 | +27.06% | 11 | 229 | 54.05% |
| ELF230818C00110000 | 2023-05-30 9:36AM EDT | 110.00 | 7.40 | 6.30 | 9.30 | +1.30 | +21.31% | 2 | 31 | 50.30% |
| ELF230818C00115000 | 2023-05-30 11:05AM EDT | 115.00 | 5.90 | 5.10 | 6.10 | +0.80 | +15.69% | 34 | 1,023 | 50.31% |
| ELF230818C00120000 | 2023-05-26 11:43AM EDT | 120.00 | 3.70 | 3.70 | 5.50 | 0.00 | - | 41 | 34 | 54.63% |
| ELF230818C00125000 | 2023-05-25 3:12PM EDT | 125.00 | 2.85 | 2.10 | 4.60 | 0.00 | - | 32 | 29 | 56.18% |
| ELF230818C00130000 | 2023-05-26 12:27PM EDT | 130.00 | 2.25 | 1.75 | 3.60 | 0.00 | - | 1 | 5 | 55.96% |
| ELF230818C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 1.27 | 0.65 | 2.50 | 0.00 | - | 3 | 9 | 53.59% |
| ELF230818C00140000 | 2023-04-21 12:51PM EDT | 140.00 | 1.50 | 0.35 | 1.30 | 0.00 | - | 2 | 2 | 47.90% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230818P00030000 | 2023-05-25 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 110.16% |
| ELF230818P00035000 | 2023-05-24 12:58PM EDT | 35.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 103.91% |
| ELF230818P00040000 | 2023-05-24 3:15PM EDT | 40.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 27 | 100.10% |
| ELF230818P00045000 | 2023-05-11 1:38PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 102 | 96.58% |
| ELF230818P00050000 | 2023-05-09 10:09AM EDT | 50.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 5 | 64 | 85.69% |
| ELF230818P00055000 | 2023-05-25 3:58PM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 12 | 46 | 75.83% |
| ELF230818P00060000 | 2023-05-30 12:54PM EDT | 60.00 | 0.40 | 0.05 | 0.85 | -0.26 | -39.39% | 5 | 90 | 69.14% |
| ELF230818P00065000 | 2023-05-25 2:47PM EDT | 65.00 | 1.20 | 0.00 | 1.55 | 0.00 | - | 4 | 39 | 67.97% |
| ELF230818P00070000 | 2023-05-25 1:19PM EDT | 70.00 | 1.35 | 0.20 | 2.55 | 0.00 | - | 11 | 124 | 68.51% |
| ELF230818P00075000 | 2023-05-26 12:22PM EDT | 75.00 | 1.69 | 0.45 | 2.65 | 0.00 | - | 10 | 686 | 61.43% |
| ELF230818P00080000 | 2023-05-26 3:38PM EDT | 80.00 | 1.50 | 1.25 | 2.50 | -0.50 | -25.00% | 10 | 1,756 | 55.79% |
| ELF230818P00085000 | 2023-05-26 12:12PM EDT | 85.00 | 3.00 | 1.75 | 4.10 | 0.00 | - | 4 | 537 | 55.52% |
| ELF230818P00090000 | 2023-05-30 3:52PM EDT | 90.00 | 3.50 | 2.75 | 4.90 | -0.50 | -12.50% | 5 | 355 | 51.98% |
| ELF230818P00095000 | 2023-05-30 10:27AM EDT | 95.00 | 5.10 | 3.90 | 6.40 | -0.10 | -1.92% | 3 | 37 | 56.84% |
| ELF230818P00100000 | 2023-05-30 11:38AM EDT | 100.00 | 6.70 | 5.60 | 7.30 | -1.40 | -17.28% | 20 | 35 | 49.79% |
| ELF230818P00105000 | 2023-05-26 2:22PM EDT | 105.00 | 10.80 | 7.50 | 10.10 | 0.00 | - | 4 | 25 | 51.15% |
| ELF230818P00115000 | 2023-04-24 3:59PM EDT | 115.00 | 22.00 | 27.70 | 31.40 | 0.00 | - | 1 | 0 | 118.63% |
© 2023 Yahoo. All rights reserved.