e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00110000 | 2024-04-11 3:24PM EDT | 110.00 | 58.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240524C00125000 | 2024-04-12 3:52PM EDT | 125.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF240524C00140000 | 2024-05-01 2:29PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 0.00% |
| ELF240524C00150000 | 2024-05-01 1:18PM EDT | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 71 | 87 | 0.00% |
| ELF240524C00155000 | 2024-05-01 2:00PM EDT | 155.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 85 | 92 | 0.00% |
| ELF240524C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 0.78% |
| ELF240524C00165000 | 2024-05-01 11:11AM EDT | 165.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| ELF240524C00170000 | 2024-05-01 3:28PM EDT | 170.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 48 | 57 | 6.25% |
| ELF240524C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 6.25% |
| ELF240524C00180000 | 2024-05-01 3:51PM EDT | 180.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 12.50% |
| ELF240524C00185000 | 2024-05-01 3:51PM EDT | 185.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 12.50% |
| ELF240524C00190000 | 2024-05-01 2:50PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 12.50% |
| ELF240524C00195000 | 2024-05-01 11:53AM EDT | 195.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 12.50% |
| ELF240524C00200000 | 2024-05-01 2:47PM EDT | 200.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 129 | 25.00% |
| ELF240524C00205000 | 2024-05-01 3:00PM EDT | 205.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 70 | 88 | 25.00% |
| ELF240524C00210000 | 2024-05-01 9:44AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ELF240524C00215000 | 2024-05-01 3:41PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| ELF240524C00220000 | 2024-05-01 3:29PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 25.00% |
| ELF240524C00225000 | 2024-04-30 1:37PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ELF240524C00230000 | 2024-05-01 2:51PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 25.00% |
| ELF240524C00235000 | 2024-04-09 12:16PM EDT | 235.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ELF240524C00240000 | 2024-04-11 3:42PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240524C00250000 | 2024-04-24 10:56AM EDT | 250.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00110000 | 2024-05-01 3:31PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ELF240524P00115000 | 2024-04-08 3:55PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ELF240524P00120000 | 2024-05-01 2:50PM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELF240524P00125000 | 2024-05-01 2:44PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 25.00% |
| ELF240524P00130000 | 2024-05-01 1:36PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 12.50% |
| ELF240524P00135000 | 2024-04-30 10:28AM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| ELF240524P00140000 | 2024-05-01 2:41PM EDT | 140.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 12.50% |
| ELF240524P00145000 | 2024-05-01 11:09AM EDT | 145.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| ELF240524P00150000 | 2024-05-01 12:48PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| ELF240524P00155000 | 2024-05-01 2:46PM EDT | 155.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 3.13% |
| ELF240524P00160000 | 2024-05-01 3:24PM EDT | 160.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 33 | 113 | 0.00% |
| ELF240524P00165000 | 2024-05-01 12:31PM EDT | 165.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| ELF240524P00170000 | 2024-05-01 12:29PM EDT | 170.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| ELF240524P00175000 | 2024-04-30 12:49PM EDT | 175.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ELF240524P00180000 | 2024-04-30 10:35AM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| ELF240524P00185000 | 2024-05-01 1:24PM EDT | 185.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ELF240524P00190000 | 2024-05-01 12:50PM EDT | 190.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ELF240524P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240524P00205000 | 2024-04-15 11:38AM EDT | 205.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.