e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240607C00090000 | 2024-05-14 11:17AM EDT | 90.00 | 71.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF240607C00110000 | 2024-05-09 3:31PM EDT | 110.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240607C00145000 | 2024-05-15 10:53AM EDT | 145.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ELF240607C00150000 | 2024-05-20 3:43PM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ELF240607C00155000 | 2024-05-20 12:28PM EDT | 155.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.78% |
| ELF240607C00160000 | 2024-05-20 3:25PM EDT | 160.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 3.13% |
| ELF240607C00165000 | 2024-05-20 2:51PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 6.25% |
| ELF240607C00170000 | 2024-05-20 2:08PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 36 | 103 | 12.50% |
| ELF240607C00175000 | 2024-05-20 3:40PM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| ELF240607C00180000 | 2024-05-20 10:10AM EDT | 180.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ELF240607C00185000 | 2024-05-20 10:13AM EDT | 185.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ELF240607C00190000 | 2024-05-20 12:31PM EDT | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| ELF240607C00195000 | 2024-05-20 12:31PM EDT | 195.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 25.00% |
| ELF240607C00200000 | 2024-05-20 3:40PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| ELF240607C00205000 | 2024-05-20 2:10PM EDT | 205.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ELF240607C00210000 | 2024-05-14 1:57PM EDT | 210.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| ELF240607C00215000 | 2024-05-20 3:39PM EDT | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ELF240607C00220000 | 2024-05-13 12:23PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ELF240607C00225000 | 2024-05-20 9:39AM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| ELF240607C00240000 | 2024-05-15 10:20AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 89 | 50.00% |
| ELF240607C00250000 | 2024-05-16 10:28AM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240607P00110000 | 2024-05-20 1:32PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ELF240607P00115000 | 2024-05-20 10:41AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| ELF240607P00120000 | 2024-05-20 1:18PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 25.00% |
| ELF240607P00125000 | 2024-05-17 12:06PM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| ELF240607P00130000 | 2024-05-20 3:45PM EDT | 130.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 12.50% |
| ELF240607P00135000 | 2024-05-20 2:53PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ELF240607P00140000 | 2024-05-20 12:55PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| ELF240607P00145000 | 2024-05-20 10:50AM EDT | 145.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| ELF240607P00150000 | 2024-05-20 3:34PM EDT | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| ELF240607P00155000 | 2024-05-20 10:48AM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.00% |
| ELF240607P00160000 | 2024-05-20 11:30AM EDT | 160.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ELF240607P00165000 | 2024-05-20 9:54AM EDT | 165.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ELF240607P00170000 | 2024-05-14 12:40PM EDT | 170.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ELF240607P00175000 | 2024-05-09 12:58PM EDT | 175.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| ELF240607P00180000 | 2024-05-15 11:17AM EDT | 180.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ELF240607P00185000 | 2024-05-20 10:11AM EDT | 185.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ELF240607P00195000 | 2024-05-03 3:04PM EDT | 195.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.