e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531C00130000 | 2024-04-11 11:46AM EDT | 130.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240531C00140000 | 2024-04-11 11:59AM EDT | 140.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240531C00145000 | 2024-05-01 9:33AM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240531C00155000 | 2024-05-03 3:20PM EDT | 155.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240531C00160000 | 2024-05-03 3:45PM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240531C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF240531C00170000 | 2024-05-03 2:00PM EDT | 170.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF240531C00175000 | 2024-05-03 1:51PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ELF240531C00180000 | 2024-05-03 11:43AM EDT | 180.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELF240531C00185000 | 2024-05-03 2:29PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ELF240531C00190000 | 2024-04-30 10:15AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240531C00195000 | 2024-05-03 11:34AM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240531C00200000 | 2024-05-03 9:32AM EDT | 200.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ELF240531C00205000 | 2024-05-03 10:02AM EDT | 205.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240531C00210000 | 2024-04-26 1:25PM EDT | 210.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240531C00215000 | 2024-05-02 10:36AM EDT | 215.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELF240531C00220000 | 2024-05-03 1:58PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240531C00225000 | 2024-05-02 12:17PM EDT | 225.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240531C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240531C00235000 | 2024-04-23 1:47PM EDT | 235.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240531C00240000 | 2024-04-29 1:34PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531P00100000 | 2024-05-01 11:14AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240531P00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240531P00115000 | 2024-05-03 10:53AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240531P00120000 | 2024-05-01 11:56AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELF240531P00125000 | 2024-05-03 2:07PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240531P00130000 | 2024-05-02 12:31PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF240531P00135000 | 2024-05-03 10:25AM EDT | 135.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240531P00140000 | 2024-05-03 10:25AM EDT | 140.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240531P00145000 | 2024-05-03 2:08PM EDT | 145.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELF240531P00150000 | 2024-05-03 10:08AM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240531P00155000 | 2024-05-03 9:53AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELF240531P00160000 | 2024-05-03 9:53AM EDT | 160.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| ELF240531P00165000 | 2024-05-02 2:52PM EDT | 165.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240531P00170000 | 2024-05-03 9:54AM EDT | 170.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240531P00175000 | 2024-04-23 2:13PM EDT | 175.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240531P00180000 | 2024-04-25 11:44AM EDT | 180.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240531P00185000 | 2024-04-23 3:45PM EDT | 185.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240531P00195000 | 2024-05-02 9:35AM EDT | 195.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240531P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.