e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 580 | 638 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 58 | 1,034 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 1 | 840 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 23 | 1,624 |
| - | - | - | - | - | 106.00 | 0.06 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 108.00 | 0.05 | 0.00 | - | 22 | 23 |
| 58.03 | 0.00 | - | 1 | 1 | 110.00 | 0.12 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 111.00 | 0.15 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 112.00 | 0.10 | -0.05 | -33.33% | 3 | 213 |
| - | - | - | - | - | 113.00 | 0.10 | -0.05 | -25.00% | 11 | 106 |
| - | - | - | - | - | 114.00 | 0.26 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 115.00 | 0.24 | +0.09 | +60.00% | 20 | 52 |
| - | - | - | - | - | 116.00 | 0.28 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 117.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 118.00 | 0.17 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 119.00 | 0.40 | 0.00 | - | 42 | 44 |
| 45.30 | 0.00 | - | - | 1 | 120.00 | 0.25 | -0.05 | -16.67% | 90 | 249 |
| 40.70 | 0.00 | - | - | 1 | 121.00 | 0.25 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 122.00 | 0.54 | +0.19 | +54.29% | 23 | 83 |
| - | - | - | - | - | 123.00 | 0.37 | 0.00 | - | 18 | 47 |
| - | - | - | - | - | 124.00 | 0.50 | +0.10 | +25.00% | 60 | 15 |
| 40.22 | 0.00 | - | - | 1 | 125.00 | 0.42 | -0.08 | -16.00% | 34 | 714 |
| - | - | - | - | - | 126.00 | 0.55 | 0.00 | - | 54 | 135 |
| - | - | - | - | - | 127.00 | 0.62 | -0.05 | -7.46% | 3 | 58 |
| - | - | - | - | - | 128.00 | 0.65 | -0.05 | -7.14% | 2 | 86 |
| 40.00 | 0.00 | - | - | 1 | 129.00 | 0.73 | -0.09 | -10.98% | 6 | 104 |
| 27.20 | 0.00 | - | 1 | 22 | 130.00 | 0.95 | -0.05 | -5.00% | 40 | 360 |
| - | - | - | - | - | 131.00 | 1.00 | -0.10 | -9.09% | 24 | 233 |
| 31.00 | 0.00 | - | - | 1 | 132.00 | 1.20 | +0.08 | +7.14% | 16 | 49 |
| - | - | - | - | - | 133.00 | 1.25 | +0.05 | +4.17% | 18 | 76 |
| - | - | - | - | - | 134.00 | 1.13 | -0.47 | -29.38% | 1 | 65 |
| 30.50 | 0.00 | - | 2 | 49 | 135.00 | 1.56 | -0.09 | -4.89% | 43 | 450 |
| - | - | - | - | - | 136.00 | 1.85 | +0.02 | +1.09% | 2 | 57 |
| - | - | - | - | - | 137.00 | 2.05 | +0.10 | +5.13% | 5 | 45 |
| - | - | - | - | - | 138.00 | 2.11 | +0.01 | +0.48% | 1 | 290 |
| - | - | - | - | - | 139.00 | 2.70 | 0.00 | - | 22 | 55 |
| 20.00 | 0.00 | - | 2 | 63 | 140.00 | 2.80 | +0.16 | +6.06% | 19 | 426 |
| - | - | - | - | - | 141.00 | 3.20 | -0.10 | -3.03% | 1 | 133 |
| - | - | - | - | - | 142.00 | 3.00 | -0.50 | -12.50% | 2 | 57 |
| 20.20 | 0.00 | - | 1 | 4 | 143.00 | 3.77 | 0.00 | - | 28 | 39 |
| - | - | - | - | - | 144.00 | 3.80 | 0.00 | - | 4 | 22 |
| 16.60 | 0.00 | - | 13 | 70 | 145.00 | 4.01 | -0.07 | -1.72% | 4 | 178 |
| - | - | - | - | - | 146.00 | 5.96 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 147.00 | 4.80 | -0.10 | -2.04% | 27 | 794 |
| - | - | - | - | - | 148.00 | 5.00 | -0.50 | -9.09% | 24 | 146 |
| 14.30 | 0.00 | - | 4 | 3 | 149.00 | 5.82 | 0.00 | - | 8 | 22 |
| 14.44 | +0.10 | +0.70% | 10 | 188 | 150.00 | 5.59 | -0.41 | -6.83% | 42 | 204 |
| 12.68 | 0.00 | - | 2 | 52 | 152.50 | 7.30 | -0.10 | -1.35% | 11 | 166 |
| 12.02 | +0.78 | +6.94% | 19 | 281 | 155.00 | 8.27 | +0.15 | +1.85% | 10 | 477 |
| 10.70 | -0.05 | -0.47% | 31 | 117 | 157.50 | 9.57 | +0.37 | +4.02% | 12 | 167 |
| 10.20 | +0.40 | +4.08% | 22 | 1,026 | 160.00 | 10.59 | -0.91 | -7.91% | 5 | 294 |
| 7.90 | -0.70 | -8.14% | 5 | 398 | 162.50 | 11.86 | -0.91 | -7.13% | 14 | 134 |
| 7.54 | -0.11 | -1.44% | 20 | 925 | 165.00 | 14.42 | 0.00 | - | 26 | 125 |
| 6.60 | -0.18 | -2.65% | 7 | 312 | 167.50 | 16.32 | 0.00 | - | 2 | 48 |
| 4.90 | -1.00 | -16.95% | 3 | 303 | 170.00 | 18.02 | 0.00 | - | 8 | 213 |
| 4.90 | 0.00 | - | 1 | 111 | 172.50 | 14.80 | 0.00 | - | 11 | 24 |
| 4.30 | -0.20 | -4.44% | 7 | 216 | 175.00 | 21.55 | 0.00 | - | 5 | 40 |
| 3.56 | -0.44 | -11.00% | 3 | 220 | 177.50 | 19.72 | 0.00 | - | 1 | 9 |
| 3.31 | +0.01 | +0.30% | 31 | 395 | 180.00 | 24.30 | 0.00 | - | 5 | 24 |
| 2.62 | -0.28 | -9.66% | 22 | 138 | 182.50 | 21.80 | 0.00 | - | - | 2 |
| 2.23 | -0.12 | -5.11% | 12 | 367 | 185.00 | 31.45 | 0.00 | - | 1 | 9 |
| 1.96 | 0.00 | - | 67 | 73 | 187.50 | 34.80 | 0.00 | - | 10 | 15 |
| 1.61 | -0.19 | -10.56% | 32 | 259 | 190.00 | 36.42 | 0.00 | - | 1 | 5 |
| 1.10 | -0.28 | -20.29% | 1 | 15 | 192.50 | - | - | - | - | - |
| 1.15 | -0.10 | -8.00% | 78 | 236 | 195.00 | 30.70 | 0.00 | - | 1 | 1 |
| 0.75 | -0.15 | -16.67% | 28 | 675 | 200.00 | 46.62 | 0.00 | - | 10 | 1 |
| 0.50 | -0.10 | -16.67% | 75 | 188 | 205.00 | 51.47 | 0.00 | - | 10 | 2 |
| 0.31 | -0.14 | -31.11% | 60 | 286 | 210.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 134 | 183 | 215.00 | - | - | - | - | - |
| 0.17 | -0.06 | -23.08% | 144 | 313 | 220.00 | 59.40 | 0.00 | - | - | 8 |
| 0.12 | -0.05 | -22.73% | 5 | 142 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 52 | 895 | 230.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 3 | 3 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 66 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 3,063 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.