e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 51.63 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ELF240503C00140000 | 2024-04-26 12:28PM EDT | 140.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ELF240503C00145000 | 2024-04-19 12:22PM EDT | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240503C00149000 | 2024-05-01 2:53PM EDT | 149.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ELF240503C00150000 | 2024-05-01 2:38PM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ELF240503C00152500 | 2024-05-01 2:05PM EDT | 152.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| ELF240503C00155000 | 2024-05-01 1:39PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| ELF240503C00157500 | 2024-05-01 3:20PM EDT | 157.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 92 | 41 | 0.00% |
| ELF240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 77 | 107 | 3.13% |
| ELF240503C00162500 | 2024-05-01 3:55PM EDT | 162.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 52 | 43 | 6.25% |
| ELF240503C00165000 | 2024-05-01 3:34PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 94 | 75 | 12.50% |
| ELF240503C00167500 | 2024-05-01 3:55PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 168 | 604 | 12.50% |
| ELF240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 425 | 25.00% |
| ELF240503C00172500 | 2024-05-01 3:14PM EDT | 172.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 259 | 25.00% |
| ELF240503C00175000 | 2024-05-01 2:42PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 280 | 25.00% |
| ELF240503C00177500 | 2024-05-01 3:26PM EDT | 177.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 101 | 25.00% |
| ELF240503C00180000 | 2024-05-01 3:44PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 195 | 50.00% |
| ELF240503C00182500 | 2024-05-01 2:48PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 50.00% |
| ELF240503C00185000 | 2024-05-01 2:56PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 180 | 50.00% |
| ELF240503C00187500 | 2024-05-01 10:44AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| ELF240503C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| ELF240503C00192500 | 2024-05-01 10:42AM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| ELF240503C00195000 | 2024-05-01 11:44AM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 50.00% |
| ELF240503C00197500 | 2024-05-01 2:42PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| ELF240503C00200000 | 2024-05-01 10:07AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 50.00% |
| ELF240503C00202500 | 2024-05-01 10:05AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 50.00% |
| ELF240503C00205000 | 2024-04-30 10:07AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 50.00% |
| ELF240503C00207500 | 2024-04-24 10:46AM EDT | 207.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| ELF240503C00210000 | 2024-04-29 10:47AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 44 | 50.00% |
| ELF240503C00212500 | 2024-04-29 11:20AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ELF240503C00215000 | 2024-04-29 10:31AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ELF240503C00217500 | 2024-04-23 11:06AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ELF240503C00220000 | 2024-04-24 10:46AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ELF240503C00222500 | 2024-04-17 10:48AM EDT | 222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| ELF240503C00225000 | 2024-04-15 1:29PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ELF240503C00230000 | 2024-04-03 11:16AM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ELF240503C00235000 | 2024-04-12 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ELF240503C00240000 | 2024-04-04 2:43PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240503C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ELF240503C00255000 | 2024-03-25 9:55AM EDT | 255.00 | 2.39 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 289.84% |
| ELF240503C00280000 | 2024-03-22 12:17PM EDT | 280.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 317.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00095000 | 2024-04-16 2:44PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ELF240503P00100000 | 2024-04-17 10:24AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ELF240503P00110000 | 2024-04-15 9:37AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ELF240503P00115000 | 2024-05-01 1:19PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ELF240503P00119000 | 2024-04-22 12:35PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ELF240503P00120000 | 2024-04-22 12:34PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ELF240503P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 50.00% |
| ELF240503P00129000 | 2024-04-22 2:19PM EDT | 129.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ELF240503P00130000 | 2024-04-23 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 122 | 50.00% |
| ELF240503P00135000 | 2024-04-25 1:29PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 141 | 50.00% |
| ELF240503P00138000 | 2024-04-30 10:07AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ELF240503P00139000 | 2024-04-25 12:01PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ELF240503P00140000 | 2024-05-01 10:43AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| ELF240503P00142000 | 2024-04-29 9:45AM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ELF240503P00143000 | 2024-05-01 2:00PM EDT | 143.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 25.00% |
| ELF240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 25.00% |
| ELF240503P00145000 | 2024-05-01 12:35PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 25.00% |
| ELF240503P00147000 | 2024-05-01 2:00PM EDT | 147.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 25.00% |
| ELF240503P00148000 | 2024-05-01 2:14PM EDT | 148.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| ELF240503P00149000 | 2024-05-01 1:06PM EDT | 149.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 25.00% |
| ELF240503P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 245 | 12.50% |
| ELF240503P00152500 | 2024-05-01 3:40PM EDT | 152.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 59 | 12.50% |
| ELF240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 475 | 1,079 | 6.25% |
| ELF240503P00157500 | 2024-05-01 3:47PM EDT | 157.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 237 | 418 | 3.13% |
| ELF240503P00160000 | 2024-05-01 3:42PM EDT | 160.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 150 | 334 | 0.00% |
| ELF240503P00162500 | 2024-05-01 3:47PM EDT | 162.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 128 | 202 | 0.00% |
| ELF240503P00165000 | 2024-05-01 3:39PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 54 | 159 | 0.00% |
| ELF240503P00167500 | 2024-05-01 2:52PM EDT | 167.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| ELF240503P00170000 | 2024-05-01 3:18PM EDT | 170.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 106 | 366 | 0.00% |
| ELF240503P00172500 | 2024-05-01 10:38AM EDT | 172.50 | 16.54 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| ELF240503P00175000 | 2024-05-01 3:18PM EDT | 175.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 108 | 233 | 0.00% |
| ELF240503P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| ELF240503P00180000 | 2024-04-30 3:05PM EDT | 180.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| ELF240503P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240503P00185000 | 2024-05-01 1:24PM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ELF240503P00187500 | 2024-05-01 9:55AM EDT | 187.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ELF240503P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 28 | 9 | 0.00% |
| ELF240503P00192500 | 2024-05-01 3:34PM EDT | 192.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240503P00195000 | 2024-05-01 3:34PM EDT | 195.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| ELF240503P00197500 | 2024-05-01 3:29PM EDT | 197.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| ELF240503P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240503P00202500 | 2024-03-25 2:09PM EDT | 202.50 | 12.45 | 25.30 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00210000 | 2024-04-03 9:59AM EDT | 210.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240503P00220000 | 2024-03-27 10:01AM EDT | 220.00 | 28.80 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00245000 | 2024-04-03 9:35AM EDT | 245.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00250000 | 2024-04-03 9:35AM EDT | 250.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00260000 | 2024-04-03 9:35AM EDT | 260.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.