e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517C00055000 | 2023-05-25 3:09PM EDT | 55.00 | 53.99 | 56.00 | 59.70 | 0.00 | - | - | 5 | 0.00% |
| ELF240517C00060000 | 2024-02-23 4:48PM EDT | 60.00 | 126.55 | 144.80 | 148.30 | 0.00 | - | 1 | 2 | 1,239.84% |
| ELF240517C00070000 | 2023-11-10 3:57PM EDT | 70.00 | 30.13 | 59.20 | 61.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240517C00075000 | 2023-12-04 4:12PM EDT | 75.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240517C00085000 | 2024-01-22 10:45AM EDT | 85.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ELF240517C00090000 | 2024-04-15 11:51AM EDT | 90.00 | 77.00 | 71.70 | 75.50 | 0.00 | - | 5 | 186 | 167.87% |
| ELF240517C00095000 | 2024-02-29 3:41PM EDT | 95.00 | 112.20 | 100.60 | 104.00 | 0.00 | - | 1 | 6 | 606.98% |
| ELF240517C00100000 | 2024-04-18 9:56AM EDT | 100.00 | 64.95 | 60.90 | 65.50 | 0.00 | - | 3 | 25 | 129.00% |
| ELF240517C00105000 | 2024-04-03 9:57AM EDT | 105.00 | 60.30 | 56.60 | 60.20 | 0.00 | - | 1 | 166 | 124.41% |
| ELF240517C00110000 | 2024-03-21 11:00AM EDT | 110.00 | 94.00 | 45.70 | 49.00 | 0.00 | - | 1 | 74 | 0.00% |
| ELF240517C00115000 | 2024-04-09 10:15AM EDT | 115.00 | 53.81 | 46.50 | 50.40 | 0.00 | - | 1 | 40 | 103.86% |
| ELF240517C00120000 | 2024-04-23 9:41AM EDT | 120.00 | 44.53 | 41.50 | 45.00 | 0.00 | - | 1 | 55 | 88.33% |
| ELF240517C00125000 | 2024-04-16 2:30PM EDT | 125.00 | 41.50 | 36.80 | 39.60 | 0.00 | - | 1 | 75 | 77.34% |
| ELF240517C00130000 | 2024-04-26 1:47PM EDT | 130.00 | 49.00 | 32.30 | 34.40 | 0.00 | - | 3 | 96 | 71.24% |
| ELF240517C00135000 | 2024-04-19 11:28AM EDT | 135.00 | 26.80 | 27.80 | 29.70 | 0.00 | - | 1 | 656 | 68.65% |
| ELF240517C00140000 | 2024-04-18 11:23AM EDT | 140.00 | 29.50 | 23.80 | 25.30 | 0.00 | - | 3 | 110 | 68.99% |
| ELF240517C00145000 | 2024-04-23 11:39AM EDT | 145.00 | 28.95 | 18.00 | 20.20 | 0.00 | - | 15 | 103 | 52.73% |
| ELF240517C00149000 | 2024-04-25 9:43AM EDT | 149.00 | 27.30 | 16.30 | 17.20 | 0.00 | - | - | 4 | 60.13% |
| ELF240517C00150000 | 2024-04-22 3:06PM EDT | 150.00 | 15.80 | 14.60 | 17.30 | 0.00 | - | 10 | 229 | 59.36% |
| ELF240517C00152500 | 2024-04-22 2:07PM EDT | 152.50 | 13.30 | 13.60 | 14.60 | 0.00 | - | - | 2 | 58.23% |
| ELF240517C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 25.50 | 12.30 | 13.50 | 0.00 | - | 4 | 231 | 61.32% |
| ELF240517C00157500 | 2024-04-29 9:51AM EDT | 157.50 | 23.10 | 10.60 | 11.30 | 0.00 | - | 2 | 44 | 57.81% |
| ELF240517C00160000 | 2024-04-30 2:19PM EDT | 160.00 | 9.75 | 9.50 | 9.80 | -8.00 | -45.07% | 11 | 326 | 58.30% |
| ELF240517C00162500 | 2024-04-23 10:21AM EDT | 162.50 | 14.05 | 8.20 | 8.50 | 0.00 | - | - | 6 | 57.93% |
| ELF240517C00165000 | 2024-04-30 3:42PM EDT | 165.00 | 7.87 | 7.00 | 7.30 | -5.63 | -41.70% | 56 | 300 | 57.43% |
| ELF240517C00167500 | 2024-04-30 11:14AM EDT | 167.50 | 7.90 | 6.00 | 6.20 | -5.00 | -38.76% | 3 | 11 | 57.17% |
| ELF240517C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 5.30 | 5.00 | 5.30 | -4.20 | -44.21% | 21 | 439 | 56.80% |
| ELF240517C00172500 | 2024-04-29 2:07PM EDT | 172.50 | 6.90 | 4.20 | 4.50 | -1.70 | -19.77% | 2 | 61 | 56.74% |
| ELF240517C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.70 | 3.50 | 3.80 | -3.80 | -50.67% | 31 | 414 | 56.67% |
| ELF240517C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 3.05 | 2.85 | 3.20 | -3.25 | -51.59% | 6 | 53 | 56.46% |
| ELF240517C00180000 | 2024-04-30 3:39PM EDT | 180.00 | 2.74 | 2.10 | 2.60 | -2.53 | -48.01% | 532 | 363 | 54.96% |
| ELF240517C00182500 | 2024-04-30 2:32PM EDT | 182.50 | 2.24 | 1.75 | 2.15 | -2.84 | -55.91% | 12 | 28 | 55.23% |
| ELF240517C00185000 | 2024-04-30 3:25PM EDT | 185.00 | 1.80 | 1.60 | 1.80 | -1.90 | -51.35% | 99 | 250 | 56.47% |
| ELF240517C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 1.23 | 0.60 | 1.20 | -1.50 | -54.95% | 30 | 369 | 53.17% |
| ELF240517C00195000 | 2024-04-30 3:39PM EDT | 195.00 | 0.84 | 0.70 | 0.80 | -0.98 | -53.85% | 19 | 371 | 56.89% |
| ELF240517C00200000 | 2024-04-30 3:44PM EDT | 200.00 | 0.57 | 0.45 | 0.55 | -0.58 | -50.43% | 47 | 570 | 57.42% |
| ELF240517C00205000 | 2024-04-30 12:18PM EDT | 205.00 | 0.35 | 0.30 | 0.45 | -0.90 | -72.00% | 1 | 14 | 59.28% |
| ELF240517C00210000 | 2024-04-30 2:58PM EDT | 210.00 | 0.20 | 0.20 | 0.40 | -0.52 | -72.22% | 53 | 512 | 61.62% |
| ELF240517C00215000 | 2024-04-30 10:12AM EDT | 215.00 | 0.30 | 0.05 | 0.40 | -0.50 | -62.50% | 2 | 8 | 63.18% |
| ELF240517C00220000 | 2024-04-30 3:58PM EDT | 220.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 14 | 243 | 61.82% |
| ELF240517C00225000 | 2024-04-30 3:13PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | -0.50 | -90.91% | 6 | 1 | 77.59% |
| ELF240517C00230000 | 2024-04-26 3:03PM EDT | 230.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 18 | 184 | 65.04% |
| ELF240517C00240000 | 2024-04-29 11:47AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 374 | 84.28% |
| ELF240517C00250000 | 2024-04-29 2:58PM EDT | 250.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 778 | 102.83% |
| ELF240517C00260000 | 2024-04-25 9:40AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 170 | 660 | 75.00% |
| ELF240517C00270000 | 2024-04-24 11:58AM EDT | 270.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 97.85% |
| ELF240517C00280000 | 2024-04-11 3:15PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 2 | 36 | 85.55% |
| ELF240517C00290000 | 2024-04-17 9:43AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| ELF240517C00300000 | 2024-04-15 9:30AM EDT | 300.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 135.25% |
| ELF240517C00310000 | 2024-04-16 10:08AM EDT | 310.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 99.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517P00045000 | 2024-01-04 12:48PM EDT | 45.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 261.33% |
| ELF240517P00050000 | 2024-04-04 3:02PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 259.18% |
| ELF240517P00055000 | 2024-02-05 1:22PM EDT | 55.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 210.55% |
| ELF240517P00060000 | 2023-12-15 11:50AM EDT | 60.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 221.48% |
| ELF240517P00065000 | 2024-02-07 11:18AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 376 | 888 | 171.09% |
| ELF240517P00070000 | 2024-01-11 3:39PM EDT | 70.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 151 | 180.86% |
| ELF240517P00075000 | 2024-02-23 4:46PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 150.00% |
| ELF240517P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 12 | 154 | 170.12% |
| ELF240517P00085000 | 2024-01-04 12:03PM EDT | 85.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 278 | 152.83% |
| ELF240517P00090000 | 2024-02-05 3:47PM EDT | 90.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 322 | 129.30% |
| ELF240517P00095000 | 2024-02-22 10:30AM EDT | 95.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 114.84% |
| ELF240517P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 50.00% |
| ELF240517P00105000 | 2024-02-26 2:59PM EDT | 105.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 100.49% |
| ELF240517P00110000 | 2024-02-08 10:33AM EDT | 110.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 1 | 122 | 100.24% |
| ELF240517P00115000 | 2024-04-29 1:57PM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 29 | 80.76% |
| ELF240517P00120000 | 2024-04-29 2:03PM EDT | 120.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 229 | 79.30% |
| ELF240517P00125000 | 2024-04-30 11:45AM EDT | 125.00 | 0.25 | 0.20 | 0.35 | +0.12 | +92.31% | 4 | 77 | 64.84% |
| ELF240517P00130000 | 2024-04-30 3:08PM EDT | 130.00 | 0.15 | 0.15 | 0.55 | +0.05 | +50.00% | 2 | 355 | 59.18% |
| ELF240517P00135000 | 2024-04-30 3:35PM EDT | 135.00 | 0.75 | 0.70 | 0.80 | +0.53 | +240.91% | 6 | 141 | 60.30% |
| ELF240517P00140000 | 2024-04-30 3:07PM EDT | 140.00 | 1.15 | 1.15 | 1.30 | +0.65 | +130.00% | 20 | 358 | 58.59% |
| ELF240517P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 1.95 | 1.90 | 2.05 | +1.00 | +105.26% | 11 | 213 | 57.35% |
| ELF240517P00146000 | 2024-04-29 3:47PM EDT | 146.00 | 1.00 | 2.05 | 2.25 | 0.00 | - | 20 | 20 | 56.98% |
| ELF240517P00147000 | 2024-04-23 12:16PM EDT | 147.00 | 1.40 | 2.30 | 2.45 | 0.00 | - | - | 2 | 56.98% |
| ELF240517P00149000 | 2024-04-30 3:58PM EDT | 149.00 | 2.70 | 2.70 | 2.90 | +1.45 | +116.00% | 2 | 3 | 56.30% |
| ELF240517P00150000 | 2024-04-30 3:25PM EDT | 150.00 | 2.91 | 2.95 | 3.20 | +1.41 | +94.00% | 17 | 310 | 56.32% |
| ELF240517P00152500 | 2024-04-29 3:02PM EDT | 152.50 | 1.95 | 3.60 | 3.90 | 0.00 | - | 3 | 17 | 55.63% |
| ELF240517P00155000 | 2024-04-30 3:41PM EDT | 155.00 | 4.26 | 4.50 | 4.70 | +1.84 | +76.03% | 56 | 503 | 55.46% |
| ELF240517P00157500 | 2024-04-29 3:02PM EDT | 157.50 | 2.95 | 5.30 | 5.60 | 0.00 | - | 5 | 13 | 54.39% |
| ELF240517P00160000 | 2024-04-30 3:40PM EDT | 160.00 | 6.30 | 6.40 | 6.70 | +2.80 | +80.00% | 567 | 1,176 | 54.27% |
| ELF240517P00162500 | 2024-04-30 2:57PM EDT | 162.50 | 7.50 | 7.60 | 7.90 | +5.08 | +209.92% | 7 | 30 | 53.97% |
| ELF240517P00165000 | 2024-04-30 3:25PM EDT | 165.00 | 8.50 | 9.00 | 9.30 | +3.40 | +66.67% | 108 | 557 | 54.16% |
| ELF240517P00167500 | 2024-04-30 3:07PM EDT | 167.50 | 9.90 | 10.30 | 10.50 | +5.69 | +135.15% | 25 | 35 | 52.43% |
| ELF240517P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 11.95 | 11.90 | 13.40 | +4.88 | +69.02% | 290 | 546 | 57.02% |
| ELF240517P00172500 | 2024-04-29 10:16AM EDT | 172.50 | 5.45 | 13.20 | 15.00 | 0.00 | - | 3 | 80 | 55.08% |
| ELF240517P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 15.35 | 15.40 | 15.80 | +5.00 | +48.31% | 265 | 214 | 52.48% |
| ELF240517P00177500 | 2024-04-29 3:38PM EDT | 177.50 | 11.20 | 17.20 | 17.70 | 0.00 | - | 79 | 86 | 51.71% |
| ELF240517P00180000 | 2024-04-29 11:50AM EDT | 180.00 | 11.60 | 18.20 | 20.20 | 0.00 | - | 42 | 485 | 58.47% |
| ELF240517P00182500 | 2024-04-29 10:44AM EDT | 182.50 | 10.90 | 21.20 | 22.60 | 0.00 | - | 1 | 11 | 55.03% |
| ELF240517P00185000 | 2024-04-29 12:31PM EDT | 185.00 | 14.02 | 23.30 | 24.30 | 0.00 | - | 4 | 63 | 52.20% |
| ELF240517P00190000 | 2024-04-30 1:35PM EDT | 190.00 | 27.07 | 26.90 | 29.20 | +6.88 | +34.08% | 3 | 47 | 64.18% |
| ELF240517P00195000 | 2024-04-29 12:14PM EDT | 195.00 | 21.55 | 31.80 | 34.10 | 0.00 | - | 4 | 168 | 51.51% |
| ELF240517P00200000 | 2024-04-29 3:55PM EDT | 200.00 | 28.69 | 36.80 | 39.40 | 0.00 | - | 3 | 621 | 60.30% |
| ELF240517P00205000 | 2024-04-25 11:54AM EDT | 205.00 | 31.70 | 41.30 | 43.70 | 0.00 | - | - | 2 | 76.66% |
| ELF240517P00210000 | 2024-04-25 1:40PM EDT | 210.00 | 32.00 | 45.70 | 48.50 | 0.00 | - | 1 | 112 | 78.91% |
| ELF240517P00220000 | 2024-04-04 2:07PM EDT | 220.00 | 54.78 | 55.10 | 59.20 | 0.00 | - | 1 | 4 | 101.05% |
| ELF240517P00230000 | 2024-04-17 2:02PM EDT | 230.00 | 65.50 | 65.00 | 69.60 | 0.00 | - | 34 | 0 | 117.38% |
| ELF240517P00240000 | 2024-03-04 10:58AM EDT | 240.00 | 35.40 | 74.30 | 78.00 | 0.00 | - | 1 | 1 | 95.21% |
| ELF240517P00280000 | 2024-04-24 10:14AM EDT | 280.00 | 98.47 | 115.00 | 119.20 | 0.00 | - | 1 | 0 | 154.30% |
| ELF240517P00290000 | 2024-03-19 9:39AM EDT | 290.00 | 100.70 | 121.00 | 123.90 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240517P00310000 | 2024-03-19 9:39AM EDT | 310.00 | 121.20 | 141.00 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.