e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621C00080000 | 2024-04-03 11:12AM EDT | 80.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240621C00090000 | 2024-04-11 11:36AM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240621C00100000 | 2024-05-01 9:59AM EDT | 100.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240621C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240621C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 84.39 | 64.10 | 67.90 | 0.00 | - | 1 | 2 | 205.64% |
| ELF240621C00120000 | 2024-04-22 1:58PM EDT | 120.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621C00125000 | 2024-04-30 1:52PM EDT | 125.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621C00130000 | 2024-04-05 10:27AM EDT | 130.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240621C00135000 | 2024-04-19 1:04PM EDT | 135.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240621C00140000 | 2024-05-01 10:15AM EDT | 140.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621C00145000 | 2024-04-22 2:43PM EDT | 145.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621C00150000 | 2024-04-26 2:08PM EDT | 150.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240621C00155000 | 2024-05-01 12:45PM EDT | 155.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ELF240621C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| ELF240621C00165000 | 2024-05-01 2:44PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ELF240621C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ELF240621C00175000 | 2024-05-01 2:32PM EDT | 175.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ELF240621C00180000 | 2024-05-01 3:31PM EDT | 180.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ELF240621C00185000 | 2024-05-01 3:27PM EDT | 185.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ELF240621C00190000 | 2024-05-01 3:56PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ELF240621C00195000 | 2024-05-01 3:13PM EDT | 195.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ELF240621C00200000 | 2024-05-01 2:27PM EDT | 200.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ELF240621C00210000 | 2024-05-01 3:23PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ELF240621C00220000 | 2024-05-01 2:56PM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ELF240621C00230000 | 2024-05-01 2:19PM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ELF240621C00240000 | 2024-05-01 12:34PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ELF240621C00250000 | 2024-05-01 2:33PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF240621C00260000 | 2024-04-26 9:50AM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ELF240621C00270000 | 2024-04-24 10:56AM EDT | 270.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240621C00280000 | 2024-04-12 11:24AM EDT | 280.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240621C00290000 | 2024-04-26 2:27PM EDT | 290.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ELF240621C00300000 | 2024-04-15 10:32AM EDT | 300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240621C00310000 | 2024-04-29 2:35PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,668 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621P00080000 | 2024-03-12 10:20AM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 2 | 92.68% |
| ELF240621P00085000 | 2024-04-08 12:39PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240621P00090000 | 2024-02-26 4:21PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 79.20% |
| ELF240621P00095000 | 2024-04-15 10:10AM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ELF240621P00100000 | 2024-04-03 2:50PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240621P00105000 | 2024-05-01 1:05PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240621P00110000 | 2024-05-01 11:41AM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240621P00115000 | 2024-05-01 3:23PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240621P00120000 | 2024-05-01 2:35PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF240621P00125000 | 2024-05-01 12:52PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240621P00130000 | 2024-05-01 2:27PM EDT | 130.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ELF240621P00135000 | 2024-05-01 10:55AM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ELF240621P00140000 | 2024-05-01 2:39PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| ELF240621P00145000 | 2024-05-01 3:32PM EDT | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 6.25% |
| ELF240621P00150000 | 2024-05-01 2:39PM EDT | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ELF240621P00155000 | 2024-05-01 3:13PM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| ELF240621P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ELF240621P00165000 | 2024-05-01 9:44AM EDT | 165.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF240621P00175000 | 2024-04-30 1:30PM EDT | 175.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240621P00180000 | 2024-05-01 10:13AM EDT | 180.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00185000 | 2024-05-01 2:26PM EDT | 185.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00190000 | 2024-05-01 10:01AM EDT | 190.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00195000 | 2024-04-04 1:19PM EDT | 195.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240621P00200000 | 2024-04-29 9:48AM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00210000 | 2024-04-29 11:12AM EDT | 210.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ELF240621P00220000 | 2024-04-04 9:45AM EDT | 220.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240621P00230000 | 2024-03-01 12:22PM EDT | 230.00 | 33.70 | 41.80 | 44.30 | 0.00 | - | 27 | 123 | 0.00% |
© 2024 Yahoo. All rights reserved.