e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240216C00055000 | 2023-08-04 11:27AM EST | 55.00 | 76.70 | 82.40 | 85.30 | 0.00 | - | 1 | 0 | 327.59% |
| ELF240216C00060000 | 2023-10-31 9:08AM EST | 60.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240216C00065000 | 2023-09-13 9:24AM EST | 65.00 | 69.90 | 39.10 | 40.50 | 0.00 | - | 10 | 11 | 0.00% |
| ELF240216C00075000 | 2023-10-17 10:20AM EST | 75.00 | 35.80 | 38.10 | 41.30 | 0.00 | - | 2 | 5 | 0.00% |
| ELF240216C00080000 | 2023-11-28 10:37AM EST | 80.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240216C00085000 | 2023-10-31 12:24PM EST | 85.00 | 16.60 | 34.90 | 36.70 | 0.00 | - | 1 | 12 | 71.02% |
| ELF240216C00090000 | 2023-11-20 3:23PM EST | 90.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240216C00095000 | 2023-11-29 3:50PM EST | 95.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ELF240216C00100000 | 2023-11-27 1:52PM EST | 100.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216C00105000 | 2023-11-30 1:02PM EST | 105.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240216C00110000 | 2023-11-30 12:53PM EST | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216C00115000 | 2023-11-30 3:27PM EST | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216C00120000 | 2023-11-30 3:06PM EST | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| ELF240216C00125000 | 2023-11-30 3:22PM EST | 125.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ELF240216C00130000 | 2023-11-30 1:50PM EST | 130.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ELF240216C00135000 | 2023-11-30 3:04PM EST | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELF240216C00140000 | 2023-11-30 1:11PM EST | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ELF240216C00145000 | 2023-11-30 10:08AM EST | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240216C00150000 | 2023-11-30 3:36PM EST | 150.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ELF240216C00155000 | 2023-11-30 12:51PM EST | 155.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240216C00160000 | 2023-11-30 3:36PM EST | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ELF240216C00165000 | 2023-11-30 12:51PM EST | 165.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240216C00170000 | 2023-11-30 11:53AM EST | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELF240216C00175000 | 2023-09-27 11:17AM EST | 175.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 21 | 46 | 53.96% |
| ELF240216C00180000 | 2023-09-21 11:11AM EST | 180.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 10 | 12 | 55.05% |
| ELF240216C00185000 | 2023-09-19 9:59AM EST | 185.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | 1 | 24 | 56.98% |
| ELF240216C00190000 | 2023-11-20 12:49PM EST | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240216C00195000 | 2023-10-31 8:58AM EST | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| ELF240216C00200000 | 2023-11-20 12:45PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240216P00050000 | 2023-11-28 11:32AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240216P00055000 | 2023-11-14 3:49PM EST | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ELF240216P00060000 | 2023-11-27 9:30AM EST | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240216P00065000 | 2023-11-27 9:30AM EST | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240216P00070000 | 2023-11-10 1:29PM EST | 70.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ELF240216P00075000 | 2023-11-27 9:45AM EST | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELF240216P00080000 | 2023-11-30 12:51PM EST | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240216P00085000 | 2023-11-30 2:56PM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| ELF240216P00090000 | 2023-11-30 12:51PM EST | 90.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240216P00095000 | 2023-11-28 11:55AM EST | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240216P00100000 | 2023-11-30 3:06PM EST | 100.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240216P00105000 | 2023-11-29 10:27AM EST | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240216P00110000 | 2023-11-27 12:30PM EST | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ELF240216P00115000 | 2023-11-30 2:55PM EST | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ELF240216P00120000 | 2023-11-30 12:39PM EST | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216P00125000 | 2023-11-21 3:54PM EST | 125.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216P00130000 | 2023-11-30 9:59AM EST | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240216P00135000 | 2023-11-29 12:45PM EST | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216P00140000 | 2023-09-18 9:46AM EST | 140.00 | 23.70 | 35.20 | 36.50 | 0.00 | - | 1 | 88 | 98.89% |
| ELF240216P00145000 | 2023-11-17 12:58PM EST | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240216P00180000 | 2023-11-02 8:33AM EST | 180.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.