Canada markets open in 6 hours 46 minutes

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.68+2.28 (+1.40%)
At close: 04:00PM EDT
166.52 +0.84 (+0.51%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240719C000800002024-04-08 10:35AM EDT80.0087.550.000.000.00-200.00%
ELF240719C001100002024-03-01 2:19PM EDT110.00106.7087.1091.100.00-11217.59%
ELF240719C001150002024-04-05 11:57AM EDT115.0054.650.000.000.00-100.00%
ELF240719C001200002024-02-12 10:31AM EDT120.0062.0087.7090.600.00-11235.55%
ELF240719C001250002024-04-16 2:30PM EDT125.0046.580.000.000.00-100.00%
ELF240719C001300002024-04-03 3:37PM EDT130.0044.080.000.000.00-100.00%
ELF240719C001350002024-04-16 10:10AM EDT135.0039.600.000.000.00-100.00%
ELF240719C001400002024-04-09 11:19AM EDT140.0040.000.000.000.00-100.00%
ELF240719C001450002024-04-03 9:35AM EDT145.0039.400.000.000.00-500.00%
ELF240719C001500002024-04-03 3:24PM EDT150.0030.550.000.000.00-200.00%
ELF240719C001550002024-04-16 10:04AM EDT155.0026.610.000.000.00-100.00%
ELF240719C001600002024-04-16 2:12PM EDT160.0024.600.000.000.00-400.00%
ELF240719C001650002024-04-16 11:58AM EDT165.0021.300.000.000.00-100.00%
ELF240719C001700002024-04-16 11:58AM EDT170.0019.000.000.000.00-501.56%
ELF240719C001750002024-04-15 1:19PM EDT175.0016.350.000.000.00-7303.13%
ELF240719C001800002024-04-16 3:53PM EDT180.0014.800.000.000.00-303.13%
ELF240719C001850002024-04-16 10:39AM EDT185.0013.450.000.000.00-106.25%
ELF240719C001900002024-04-16 11:58AM EDT190.0011.800.000.000.00-306.25%
ELF240719C001950002024-04-15 2:34PM EDT195.0010.000.000.000.00-306.25%
ELF240719C002000002024-04-16 11:58AM EDT200.009.200.000.000.00-106.25%
ELF240719C002100002024-04-11 11:25AM EDT210.008.150.000.000.00-1012.50%
ELF240719C002200002024-04-16 11:48AM EDT220.005.500.000.000.00-1012.50%
ELF240719C002300002024-04-15 3:32PM EDT230.004.040.000.000.00-2012.50%
ELF240719C002400002024-04-11 1:40PM EDT240.003.880.000.000.00-1012.50%
ELF240719C002500002024-04-15 3:43PM EDT250.002.450.000.000.00-2012.50%
ELF240719C002600002024-04-11 3:43PM EDT260.002.300.000.000.00-1012.50%
ELF240719C002700002024-04-02 12:16PM EDT270.004.250.000.000.00-1025.00%
ELF240719C002800002024-03-12 3:18PM EDT280.008.101.351.500.00-11062.89%
ELF240719C002900002024-04-03 10:31AM EDT290.001.760.000.000.00-2025.00%
ELF240719C003000002024-04-10 9:41AM EDT300.001.320.000.000.00-3025.00%
ELF240719C003100002024-04-09 1:33PM EDT310.000.780.000.000.00-1025.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240719P000800002024-02-14 10:30AM EDT80.000.500.000.750.00-181872.46%
ELF240719P000850002024-04-05 10:22AM EDT85.000.560.000.000.00-1025.00%
ELF240719P000900002024-02-14 4:47PM EDT90.000.900.100.750.00-101263.18%
ELF240719P000950002024-02-14 3:01PM EDT95.001.150.200.900.00-1260.94%
ELF240719P001000002024-04-03 2:32PM EDT100.001.350.000.000.00-1025.00%
ELF240719P001050002024-04-11 1:35PM EDT105.001.500.000.000.00-2025.00%
ELF240719P001150002024-04-16 2:01PM EDT115.002.600.000.000.00-2012.50%
ELF240719P001200002024-04-10 2:38PM EDT120.003.500.000.000.00-1012.50%
ELF240719P001250002024-04-15 3:25PM EDT125.004.700.000.000.00-1012.50%
ELF240719P001300002024-04-16 3:09PM EDT130.005.400.000.000.00-1012.50%
ELF240719P001350002024-04-16 10:41AM EDT135.006.590.000.000.00-106.25%
ELF240719P001400002024-04-12 10:15AM EDT140.008.290.000.000.00-206.25%
ELF240719P001450002024-04-15 12:04PM EDT145.009.500.000.000.00-106.25%
ELF240719P001500002024-04-12 10:09AM EDT150.0011.950.000.000.00-103.13%
ELF240719P001550002024-04-12 1:39PM EDT155.0015.170.000.000.00-103.13%
ELF240719P001600002024-04-12 1:32PM EDT160.0017.800.000.000.00-101.56%
ELF240719P001650002024-04-12 3:31PM EDT165.0020.390.000.000.00-800.20%
ELF240719P001700002024-04-11 12:06PM EDT170.0019.700.000.000.00-400.00%
ELF240719P001750002024-04-11 12:06PM EDT175.0022.500.000.000.00-200.00%
ELF240719P001800002024-04-05 9:58AM EDT180.0029.500.000.000.00-200.00%
ELF240719P001850002024-04-03 12:53PM EDT185.0030.380.000.000.00-700.00%
ELF240719P001900002024-04-09 11:51AM EDT190.0031.490.000.000.00-500.00%
ELF240719P001950002024-04-01 3:51PM EDT195.0023.650.000.000.00-500.00%
ELF240719P002000002024-04-03 11:58AM EDT200.0042.000.000.000.00-300.00%
ELF240719P002100002024-04-03 11:15AM EDT210.0048.700.000.000.00-100.00%
ELF240719P002200002024-03-28 3:47PM EDT220.0036.200.000.000.00-100.00%
ELF240719P002400002024-03-11 3:22PM EDT240.0054.7373.1075.400.00-1545.80%