e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628C00140000 | 2024-05-23 2:43PM EDT | 140.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240628C00145000 | 2024-05-14 2:27PM EDT | 145.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240628C00150000 | 2024-05-23 10:33AM EDT | 150.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240628C00155000 | 2024-05-23 10:11AM EDT | 155.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240628C00160000 | 2024-05-28 10:45AM EDT | 160.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ELF240628C00165000 | 2024-05-23 9:46AM EDT | 165.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELF240628C00170000 | 2024-05-28 1:20PM EDT | 170.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240628C00175000 | 2024-05-28 3:30PM EDT | 175.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240628C00180000 | 2024-05-28 10:23AM EDT | 180.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240628C00185000 | 2024-05-28 12:12PM EDT | 185.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF240628C00190000 | 2024-05-28 12:12PM EDT | 190.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240628C00195000 | 2024-05-28 12:46PM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ELF240628C00200000 | 2024-05-28 10:40AM EDT | 200.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ELF240628C00205000 | 2024-05-28 9:32AM EDT | 205.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240628C00210000 | 2024-05-28 3:22PM EDT | 210.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELF240628C00215000 | 2024-05-28 1:37PM EDT | 215.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ELF240628C00220000 | 2024-05-28 3:47PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240628C00225000 | 2024-05-22 10:42AM EDT | 225.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| ELF240628C00230000 | 2024-05-24 1:01PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240628C00235000 | 2024-05-24 10:27AM EDT | 235.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628P00090000 | 2024-05-22 3:05PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ELF240628P00100000 | 2024-05-22 3:05PM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ELF240628P00110000 | 2024-05-17 12:06PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240628P00115000 | 2024-05-17 12:07PM EDT | 115.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240628P00120000 | 2024-05-23 11:12AM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF240628P00125000 | 2024-05-23 1:16PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240628P00130000 | 2024-05-23 12:19PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240628P00135000 | 2024-05-23 12:49PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ELF240628P00140000 | 2024-05-24 10:20AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240628P00145000 | 2024-05-28 2:56PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240628P00150000 | 2024-05-28 10:58AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ELF240628P00155000 | 2024-05-28 10:16AM EDT | 155.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240628P00160000 | 2024-05-28 1:02PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELF240628P00165000 | 2024-05-28 3:37PM EDT | 165.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ELF240628P00170000 | 2024-05-28 1:25PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ELF240628P00175000 | 2024-05-28 9:59AM EDT | 175.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELF240628P00180000 | 2024-05-28 3:12PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ELF240628P00185000 | 2024-05-24 11:24AM EDT | 185.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELF240628P00190000 | 2024-05-28 11:21AM EDT | 190.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ELF240628P00195000 | 2024-05-28 10:52AM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240628P00200000 | 2024-05-28 3:53PM EDT | 200.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240628P00205000 | 2024-05-13 11:00AM EDT | 205.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.