e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240119C00045000 | 2023-11-27 2:27PM EST | 45.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00050000 | 2023-11-29 3:20PM EST | 50.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00055000 | 2023-10-31 9:52AM EST | 55.00 | 37.82 | 62.10 | 64.60 | 0.00 | - | 1 | 1 | 103.32% |
| ELF240119C00060000 | 2023-11-02 8:30AM EST | 60.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00065000 | 2023-11-10 3:46PM EST | 65.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240119C00070000 | 2023-06-29 11:36AM EST | 70.00 | 45.80 | 48.30 | 49.50 | 0.00 | - | 1 | 1 | 91.55% |
| ELF240119C00075000 | 2023-11-30 11:54AM EST | 75.00 | 46.14 | 0.00 | 0.00 | -0.16 | -0.35% | 4 | 0 | 0.00% |
| ELF240119C00080000 | 2023-11-28 3:18PM EST | 80.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00085000 | 2023-11-14 3:40PM EST | 85.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00090000 | 2023-11-29 1:07PM EST | 90.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF240119C00095000 | 2023-11-27 11:13AM EST | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240119C00100000 | 2023-11-30 3:45PM EST | 100.00 | 20.10 | 0.00 | 0.00 | -1.40 | -6.51% | 70 | 0 | 0.00% |
| ELF240119C00105000 | 2023-11-30 10:30AM EST | 105.00 | 18.40 | 0.00 | 0.00 | +0.20 | +1.10% | 11 | 0 | 0.00% |
| ELF240119C00110000 | 2023-11-30 3:23PM EST | 110.00 | 12.30 | 0.00 | 0.00 | -1.50 | -10.87% | 12 | 0 | 0.00% |
| ELF240119C00115000 | 2023-11-30 3:57PM EST | 115.00 | 9.80 | 0.00 | 0.00 | -0.70 | -6.67% | 147 | 0 | 0.00% |
| ELF240119C00120000 | 2023-11-30 3:28PM EST | 120.00 | 6.50 | 0.00 | 0.00 | -1.26 | -16.24% | 34 | 0 | 1.56% |
| ELF240119C00125000 | 2023-11-30 3:39PM EST | 125.00 | 4.67 | 0.00 | 0.00 | -0.83 | -15.09% | 67 | 0 | 3.13% |
| ELF240119C00130000 | 2023-11-30 3:29PM EST | 130.00 | 3.20 | 0.00 | 0.00 | -0.72 | -18.37% | 39 | 0 | 6.25% |
| ELF240119C00135000 | 2023-11-30 3:05PM EST | 135.00 | 2.30 | 0.00 | 0.00 | -0.39 | -14.50% | 84 | 0 | 6.25% |
| ELF240119C00140000 | 2023-11-30 3:48PM EST | 140.00 | 1.48 | 0.00 | 0.00 | -0.27 | -15.43% | 42 | 0 | 12.50% |
| ELF240119C00145000 | 2023-11-30 9:58AM EST | 145.00 | 1.22 | 0.00 | 0.00 | +0.11 | +9.91% | 1 | 0 | 12.50% |
| ELF240119C00150000 | 2023-11-30 3:04PM EST | 150.00 | 0.68 | 0.00 | 0.00 | -0.12 | -15.00% | 2 | 0 | 12.50% |
| ELF240119C00155000 | 2023-11-30 9:31AM EST | 155.00 | 0.50 | 0.00 | 0.00 | -0.03 | -5.66% | 8 | 0 | 12.50% |
| ELF240119C00160000 | 2023-11-28 2:06PM EST | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF240119C00165000 | 2023-11-27 12:24PM EST | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240119C00170000 | 2023-11-24 10:53AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240119C00175000 | 2023-09-15 12:17PM EST | 175.00 | 1.53 | 0.20 | 0.70 | 0.00 | - | 2 | 93 | 59.13% |
| ELF240119C00180000 | 2023-09-29 11:20AM EST | 180.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 60.45% |
| ELF240119C00185000 | 2023-10-17 9:42AM EST | 185.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 63.57% |
| ELF240119C00190000 | 2023-11-29 11:06AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240119C00195000 | 2023-10-31 9:54AM EST | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.73% |
| ELF240119C00200000 | 2023-10-31 9:51AM EST | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 58.01% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240119P00045000 | 2023-08-07 9:52AM EST | 45.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 2 | 10 | 132.62% |
| ELF240119P00050000 | 2023-11-02 9:00AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240119P00055000 | 2023-11-02 9:00AM EST | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ELF240119P00060000 | 2023-11-06 2:22PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ELF240119P00065000 | 2023-11-15 10:55AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ELF240119P00070000 | 2023-11-20 10:04AM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240119P00075000 | 2023-11-30 9:30AM EST | 75.00 | 1.25 | 0.00 | 0.00 | +0.95 | +316.67% | 1 | 0 | 25.00% |
| ELF240119P00080000 | 2023-11-28 9:45AM EST | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240119P00085000 | 2023-11-30 3:51PM EST | 85.00 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 24 | 0 | 25.00% |
| ELF240119P00090000 | 2023-11-30 3:51PM EST | 90.00 | 0.75 | 0.00 | 0.00 | +0.05 | +7.14% | 24 | 0 | 12.50% |
| ELF240119P00095000 | 2023-11-30 1:11PM EST | 95.00 | 1.06 | 0.00 | 0.00 | -0.23 | -17.83% | 2 | 0 | 12.50% |
| ELF240119P00100000 | 2023-11-30 3:36PM EST | 100.00 | 1.80 | 0.00 | 0.00 | +0.24 | +15.38% | 48 | 0 | 12.50% |
| ELF240119P00105000 | 2023-11-30 3:49PM EST | 105.00 | 2.80 | 0.00 | 0.00 | +0.30 | +12.00% | 19 | 0 | 6.25% |
| ELF240119P00110000 | 2023-11-30 3:40PM EST | 110.00 | 4.11 | 0.00 | 0.00 | +0.41 | +11.08% | 59 | 0 | 6.25% |
| ELF240119P00115000 | 2023-11-30 1:31PM EST | 115.00 | 6.00 | 0.00 | 0.00 | +0.70 | +13.21% | 23 | 0 | 1.56% |
| ELF240119P00120000 | 2023-11-30 3:54PM EST | 120.00 | 8.25 | 0.00 | 0.00 | +0.65 | +8.55% | 48 | 0 | 0.00% |
| ELF240119P00125000 | 2023-11-30 1:29PM EST | 125.00 | 11.20 | 0.00 | 0.00 | +1.20 | +12.00% | 57 | 0 | 0.00% |
| ELF240119P00130000 | 2023-11-30 3:22PM EST | 130.00 | 15.00 | 0.00 | 0.00 | -5.80 | -27.88% | 1 | 0 | 0.00% |
| ELF240119P00135000 | 2023-11-30 3:39PM EST | 135.00 | 19.00 | 0.00 | 0.00 | +1.00 | +5.56% | 1 | 0 | 0.00% |
| ELF240119P00140000 | 2023-09-13 10:07AM EST | 140.00 | 16.50 | 38.90 | 39.80 | 0.00 | - | 5 | 22 | 143.69% |
| ELF240119P00145000 | 2023-08-31 12:25PM EST | 145.00 | 17.30 | 35.90 | 37.00 | 0.00 | - | 18 | 78 | 105.08% |
| ELF240119P00150000 | 2023-09-05 8:47AM EST | 150.00 | 21.80 | 52.30 | 55.40 | 0.00 | - | 1 | 28 | 184.48% |
| ELF240119P00155000 | 2023-09-11 9:31AM EST | 155.00 | 23.92 | 47.50 | 52.00 | 0.00 | - | 2 | 2 | 138.43% |
| ELF240119P00160000 | 2023-08-02 8:59AM EST | 160.00 | 29.00 | 27.90 | 28.80 | 0.00 | - | - | 2 | 0.00% |
| ELF240119P00165000 | 2023-10-12 8:33AM EST | 165.00 | 60.70 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 214.70% |
| ELF240119P00170000 | 2023-08-08 1:22PM EST | 170.00 | 40.10 | 33.30 | 35.50 | 0.00 | - | 8 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.