e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510C00135000 | 2024-04-08 1:51PM EDT | 135.00 | 34.20 | 23.00 | 24.70 | 0.00 | - | - | 0 | 63.48% |
| ELF240510C00145000 | 2024-04-30 1:29PM EDT | 145.00 | 20.10 | 14.40 | 15.40 | 0.00 | - | 4 | 4 | 61.04% |
| ELF240510C00147000 | 2024-04-22 11:29AM EDT | 147.00 | 12.00 | 12.80 | 13.70 | 0.00 | - | - | 1 | 60.06% |
| ELF240510C00150000 | 2024-04-25 10:29AM EDT | 150.00 | 24.00 | 10.60 | 11.30 | 0.00 | - | 1 | 32 | 59.08% |
| ELF240510C00155000 | 2024-05-01 12:37PM EDT | 155.00 | 6.70 | 7.40 | 7.90 | -4.90 | -42.24% | 20 | 1 | 58.25% |
| ELF240510C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 6.99 | 4.80 | 5.20 | -1.31 | -15.78% | 109 | 7 | 57.25% |
| ELF240510C00162500 | 2024-05-01 3:21PM EDT | 162.50 | 4.88 | 3.80 | 4.10 | -13.52 | -73.48% | 36 | 1 | 56.91% |
| ELF240510C00165000 | 2024-05-01 2:20PM EDT | 165.00 | 4.59 | 2.95 | 3.30 | -2.01 | -30.45% | 14 | 20 | 57.25% |
| ELF240510C00167500 | 2024-05-01 3:18PM EDT | 167.50 | 3.30 | 2.30 | 2.55 | -1.50 | -31.25% | 12 | 33 | 57.32% |
| ELF240510C00170000 | 2024-05-01 3:49PM EDT | 170.00 | 2.17 | 1.75 | 2.00 | -1.53 | -41.35% | 81 | 88 | 57.67% |
| ELF240510C00172500 | 2024-05-01 2:51PM EDT | 172.50 | 2.25 | 1.30 | 1.50 | -0.85 | -27.42% | 2 | 135 | 57.47% |
| ELF240510C00175000 | 2024-05-01 3:26PM EDT | 175.00 | 1.42 | 0.95 | 1.15 | -0.88 | -38.26% | 19 | 100 | 57.67% |
| ELF240510C00177500 | 2024-05-01 9:57AM EDT | 177.50 | 1.35 | 0.70 | 0.85 | -0.57 | -29.69% | 14 | 31 | 57.76% |
| ELF240510C00180000 | 2024-05-01 3:32PM EDT | 180.00 | 0.75 | 0.50 | 0.65 | -0.78 | -50.98% | 48 | 94 | 58.15% |
| ELF240510C00182500 | 2024-05-01 3:13PM EDT | 182.50 | 0.67 | 0.40 | 0.50 | -0.88 | -56.77% | 7 | 22 | 59.28% |
| ELF240510C00185000 | 2024-05-01 3:21PM EDT | 185.00 | 0.42 | 0.25 | 0.35 | -0.48 | -53.33% | 31 | 38 | 58.50% |
| ELF240510C00187500 | 2024-05-01 3:20PM EDT | 187.50 | 0.35 | 0.10 | 0.35 | -0.65 | -65.00% | 9 | 22 | 59.18% |
| ELF240510C00190000 | 2024-05-01 9:44AM EDT | 190.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 10 | 60 | 61.62% |
| ELF240510C00192500 | 2024-04-30 11:57AM EDT | 192.50 | 0.50 | 0.05 | 1.35 | 0.00 | - | 4 | 17 | 83.50% |
| ELF240510C00195000 | 2024-05-01 9:58AM EDT | 195.00 | 0.15 | 0.05 | 1.30 | -0.15 | -50.00% | 2 | 25 | 86.91% |
| ELF240510C00197500 | 2024-04-30 2:01PM EDT | 197.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 11 | 14 | 89.45% |
| ELF240510C00200000 | 2024-05-01 9:37AM EDT | 200.00 | 0.20 | 0.05 | 0.10 | +0.05 | +33.33% | 1 | 69 | 65.43% |
| ELF240510C00202500 | 2024-04-29 10:40AM EDT | 202.50 | 1.03 | 0.00 | 1.75 | 0.00 | - | 3 | 100 | 104.49% |
| ELF240510C00205000 | 2024-04-29 1:35PM EDT | 205.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 33 | 31 | 74.22% |
| ELF240510C00207500 | 2024-04-29 10:40AM EDT | 207.50 | 0.62 | 0.00 | 1.35 | 0.00 | - | 3 | 96 | 106.15% |
| ELF240510C00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 14 | 20 | 109.72% |
| ELF240510C00212500 | 2024-04-29 11:07AM EDT | 212.50 | 0.28 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 113.28% |
| ELF240510C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 116.70% |
| ELF240510C00217500 | 2024-04-19 10:47AM EDT | 217.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 132.47% |
| ELF240510C00220000 | 2024-04-19 12:02PM EDT | 220.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 135.99% |
| ELF240510C00222500 | 2024-04-29 3:02PM EDT | 222.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 139.50% |
| ELF240510C00225000 | 2024-04-24 12:12PM EDT | 225.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 129.98% |
| ELF240510C00230000 | 2024-04-29 11:46AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 149.56% |
| ELF240510C00245000 | 2024-04-09 10:11AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 154.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00110000 | 2024-04-09 3:45PM EDT | 110.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 1 | 144.43% |
| ELF240510P00115000 | 2024-04-05 11:59AM EDT | 115.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 23 | 129.79% |
| ELF240510P00120000 | 2024-04-22 1:43PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 115.53% |
| ELF240510P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 9 | 86.04% |
| ELF240510P00130000 | 2024-05-01 12:35PM EDT | 130.00 | 0.40 | 0.05 | 1.45 | +0.30 | +300.00% | 3 | 13 | 90.38% |
| ELF240510P00135000 | 2024-05-01 12:38PM EDT | 135.00 | 0.54 | 0.30 | 0.45 | +0.29 | +116.00% | 17 | 18 | 65.23% |
| ELF240510P00140000 | 2024-04-30 2:11PM EDT | 140.00 | 1.19 | 0.65 | 0.75 | +0.72 | +153.19% | 6 | 202 | 62.16% |
| ELF240510P00145000 | 2024-05-01 1:56PM EDT | 145.00 | 1.27 | 1.25 | 1.40 | +0.47 | +58.75% | 29 | 223 | 60.16% |
| ELF240510P00146000 | 2024-05-01 2:25PM EDT | 146.00 | 1.28 | 1.40 | 1.60 | +0.21 | +19.63% | 3 | 8 | 59.84% |
| ELF240510P00147000 | 2024-05-01 10:22AM EDT | 147.00 | 2.75 | 1.60 | 1.80 | +1.60 | +139.13% | 1 | 13 | 59.64% |
| ELF240510P00148000 | 2024-05-01 11:14AM EDT | 148.00 | 2.89 | 1.80 | 2.00 | +1.67 | +136.89% | 6 | 1 | 59.16% |
| ELF240510P00149000 | 2024-05-01 11:15AM EDT | 149.00 | 3.30 | 2.05 | 2.25 | +1.80 | +120.00% | 1 | 9 | 59.08% |
| ELF240510P00150000 | 2024-05-01 2:25PM EDT | 150.00 | 1.75 | 2.25 | 2.50 | +0.20 | +12.90% | 30 | 282 | 58.40% |
| ELF240510P00152500 | 2024-05-01 2:29PM EDT | 152.50 | 2.80 | 3.00 | 3.30 | +1.85 | +194.74% | 31 | 28 | 58.11% |
| ELF240510P00155000 | 2024-05-01 2:52PM EDT | 155.00 | 3.70 | 3.90 | 4.30 | +0.84 | +29.37% | 31 | 58 | 57.93% |
| ELF240510P00157500 | 2024-05-01 3:20PM EDT | 157.50 | 4.15 | 5.00 | 5.30 | +2.39 | +135.80% | 50 | 3 | 57.06% |
| ELF240510P00160000 | 2024-05-01 3:24PM EDT | 160.00 | 5.28 | 6.20 | 6.60 | +0.40 | +8.20% | 43 | 87 | 56.45% |
| ELF240510P00162500 | 2024-05-01 1:18PM EDT | 162.50 | 9.30 | 7.70 | 8.10 | +3.17 | +51.71% | 6 | 12 | 56.62% |
| ELF240510P00165000 | 2024-05-01 2:41PM EDT | 165.00 | 7.70 | 9.30 | 9.70 | +0.22 | +2.94% | 16 | 83 | 56.10% |
| ELF240510P00167500 | 2024-05-01 2:41PM EDT | 167.50 | 9.80 | 10.90 | 11.50 | +1.50 | +18.07% | 8 | 22 | 54.88% |
| ELF240510P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 14.48 | 12.80 | 13.50 | +4.38 | +43.37% | 15 | 96 | 54.93% |
| ELF240510P00172500 | 2024-05-01 2:44PM EDT | 172.50 | 12.42 | 14.80 | 16.20 | +0.72 | +6.15% | 3 | 106 | 59.25% |
| ELF240510P00175000 | 2024-05-01 10:20AM EDT | 175.00 | 19.62 | 17.00 | 17.90 | +5.95 | +43.53% | 10 | 69 | 56.25% |
| ELF240510P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.85 | 19.20 | 21.40 | +8.15 | +84.02% | 3 | 6 | 67.82% |
| ELF240510P00180000 | 2024-05-01 10:06AM EDT | 180.00 | 23.30 | 21.30 | 22.90 | +5.72 | +32.54% | 1 | 12 | 59.23% |
| ELF240510P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 9.30 | 23.40 | 25.30 | 0.00 | - | 4 | 5 | 56.84% |
| ELF240510P00185000 | 2024-04-30 1:05PM EDT | 185.00 | 22.73 | 25.70 | 27.60 | 0.00 | - | 4 | 15 | 52.73% |
| ELF240510P00187500 | 2024-04-30 12:01PM EDT | 187.50 | 23.28 | 28.00 | 30.20 | 0.00 | - | 1 | 13 | 53.32% |
| ELF240510P00190000 | 2024-04-29 10:33AM EDT | 190.00 | 14.00 | 30.70 | 32.50 | 0.00 | - | 1 | 3 | 56.84% |
| ELF240510P00197500 | 2024-04-23 1:00PM EDT | 197.50 | 24.95 | 37.50 | 40.00 | 0.00 | - | - | 10 | 100.10% |
| ELF240510P00265000 | 2024-04-03 9:35AM EDT | 265.00 | 90.80 | 105.10 | 107.90 | 0.00 | - | 1 | 0 | 113.28% |
© 2024 Yahoo. All rights reserved.