e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719C00080000 | 2024-04-08 10:35AM EDT | 80.00 | 87.55 | 78.50 | 81.50 | 0.00 | - | 2 | 2 | 98.02% |
| ELF240719C00100000 | 2024-04-23 10:02AM EDT | 100.00 | 70.50 | 59.70 | 63.30 | 0.00 | - | - | 2 | 85.16% |
| ELF240719C00110000 | 2024-03-01 2:19PM EDT | 110.00 | 106.70 | 87.10 | 91.10 | 0.00 | - | 1 | 1 | 267.11% |
| ELF240719C00115000 | 2024-04-05 11:57AM EDT | 115.00 | 54.65 | 47.20 | 48.20 | 0.00 | - | 1 | 2 | 72.86% |
| ELF240719C00120000 | 2024-02-12 10:31AM EDT | 120.00 | 62.00 | 87.70 | 90.60 | 0.00 | - | 1 | 1 | 284.98% |
| ELF240719C00125000 | 2024-04-16 2:30PM EDT | 125.00 | 46.58 | 39.20 | 41.00 | 0.00 | - | 1 | 10 | 71.99% |
| ELF240719C00130000 | 2024-04-29 10:59AM EDT | 130.00 | 51.45 | 35.20 | 36.50 | 0.00 | - | 1 | 6 | 68.23% |
| ELF240719C00135000 | 2024-04-23 10:05AM EDT | 135.00 | 40.10 | 31.80 | 32.90 | 0.00 | - | 1 | 3 | 67.32% |
| ELF240719C00140000 | 2024-04-09 11:19AM EDT | 140.00 | 40.00 | 28.60 | 29.50 | 0.00 | - | 1 | 4 | 66.47% |
| ELF240719C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 42.60 | 25.80 | 26.70 | 0.00 | - | 2 | 10 | 66.76% |
| ELF240719C00150000 | 2024-04-26 2:54PM EDT | 150.00 | 37.40 | 23.00 | 24.30 | 0.00 | - | 20 | 37 | 66.95% |
| ELF240719C00155000 | 2024-05-01 3:09PM EDT | 155.00 | 22.95 | 20.40 | 21.40 | -13.01 | -36.18% | 9 | 19 | 65.86% |
| ELF240719C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 19.50 | 18.00 | 18.30 | -3.80 | -16.31% | 13 | 214 | 64.11% |
| ELF240719C00165000 | 2024-05-01 3:15PM EDT | 165.00 | 17.40 | 15.80 | 16.10 | -1.00 | -5.43% | 3 | 66 | 63.57% |
| ELF240719C00170000 | 2024-04-25 9:46AM EDT | 170.00 | 23.35 | 13.90 | 14.20 | 0.00 | - | 2 | 116 | 63.39% |
| ELF240719C00175000 | 2024-05-01 2:30PM EDT | 175.00 | 13.50 | 12.10 | 12.60 | -2.82 | -17.28% | 2 | 154 | 63.25% |
| ELF240719C00180000 | 2024-04-29 11:20AM EDT | 180.00 | 18.20 | 9.20 | 11.00 | 0.00 | - | 14 | 160 | 60.55% |
| ELF240719C00185000 | 2024-04-30 12:44PM EDT | 185.00 | 10.00 | 9.10 | 9.70 | -1.00 | -9.09% | 1 | 45 | 62.77% |
| ELF240719C00190000 | 2024-05-01 2:42PM EDT | 190.00 | 9.48 | 6.10 | 8.30 | -6.52 | -40.75% | 1 | 43 | 58.83% |
| ELF240719C00195000 | 2024-04-30 12:44PM EDT | 195.00 | 8.30 | 6.80 | 8.90 | 0.00 | - | 1 | 53 | 65.42% |
| ELF240719C00200000 | 2024-05-01 2:42PM EDT | 200.00 | 7.23 | 6.00 | 6.30 | -1.27 | -14.94% | 1 | 78 | 62.32% |
| ELF240719C00210000 | 2024-04-26 12:59PM EDT | 210.00 | 9.04 | 4.40 | 4.70 | 0.00 | - | 3 | 152 | 61.91% |
| ELF240719C00220000 | 2024-05-01 11:57AM EDT | 220.00 | 3.00 | 3.30 | 3.60 | -4.50 | -60.00% | 1 | 119 | 62.20% |
| ELF240719C00230000 | 2024-05-01 11:20AM EDT | 230.00 | 2.25 | 1.50 | 2.65 | -2.75 | -55.00% | 2 | 313 | 58.80% |
| ELF240719C00240000 | 2024-04-19 12:54PM EDT | 240.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 2 | 32 | 62.33% |
| ELF240719C00250000 | 2024-04-30 11:11AM EDT | 250.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 1 | 29 | 62.33% |
| ELF240719C00260000 | 2024-05-01 12:45PM EDT | 260.00 | 0.95 | 1.00 | 1.15 | -1.35 | -58.70% | 3 | 43 | 62.60% |
| ELF240719C00270000 | 2024-04-25 2:02PM EDT | 270.00 | 1.95 | 0.50 | 1.15 | 0.00 | - | 1 | 18 | 63.04% |
| ELF240719C00280000 | 2024-03-12 3:18PM EDT | 280.00 | 8.10 | 1.35 | 1.50 | 0.00 | - | 1 | 10 | 73.51% |
| ELF240719C00290000 | 2024-04-03 10:31AM EDT | 290.00 | 1.76 | 0.20 | 2.55 | 0.00 | - | 2 | 3 | 76.34% |
| ELF240719C00300000 | 2024-04-30 1:23PM EDT | 300.00 | 0.43 | 0.10 | 2.45 | 0.00 | - | 1 | 31 | 78.42% |
| ELF240719C00310000 | 2024-04-26 2:22PM EDT | 310.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 5 | 80.54% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719P00080000 | 2024-02-14 10:30AM EDT | 80.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 75.29% |
| ELF240719P00085000 | 2024-04-30 10:59AM EDT | 85.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 69.29% |
| ELF240719P00090000 | 2024-02-14 4:47PM EDT | 90.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 64.99% |
| ELF240719P00095000 | 2024-02-14 3:01PM EDT | 95.00 | 1.15 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 62.35% |
| ELF240719P00100000 | 2024-04-23 1:16PM EDT | 100.00 | 0.74 | 1.15 | 1.30 | 0.00 | - | 1 | 21 | 67.33% |
| ELF240719P00105000 | 2024-04-29 11:36AM EDT | 105.00 | 0.82 | 1.60 | 1.75 | 0.00 | - | 2 | 4 | 66.41% |
| ELF240719P00110000 | 2024-04-30 9:30AM EDT | 110.00 | 1.25 | 2.15 | 3.40 | 0.00 | - | 1 | 16 | 69.81% |
| ELF240719P00115000 | 2024-05-01 11:00AM EDT | 115.00 | 3.23 | 2.85 | 3.80 | +1.73 | +115.33% | 1 | 105 | 67.26% |
| ELF240719P00120000 | 2024-05-01 10:35AM EDT | 120.00 | 4.20 | 3.70 | 3.90 | +1.90 | +82.61% | 330 | 22 | 63.76% |
| ELF240719P00125000 | 2024-04-29 2:07PM EDT | 125.00 | 2.80 | 4.70 | 5.00 | 0.00 | - | 10 | 76 | 63.07% |
| ELF240719P00130000 | 2024-05-01 3:12PM EDT | 130.00 | 5.60 | 5.90 | 6.20 | +0.53 | +10.45% | 30 | 69 | 62.22% |
| ELF240719P00135000 | 2024-04-23 3:29PM EDT | 135.00 | 4.11 | 7.30 | 7.60 | 0.00 | - | 2 | 38 | 61.40% |
| ELF240719P00140000 | 2024-05-01 1:11PM EDT | 140.00 | 9.98 | 8.90 | 9.30 | +5.73 | +134.82% | 3 | 27 | 60.77% |
| ELF240719P00145000 | 2024-05-01 2:26PM EDT | 145.00 | 10.86 | 10.80 | 11.30 | +2.18 | +25.12% | 49 | 57 | 60.46% |
| ELF240719P00150000 | 2024-05-01 11:09AM EDT | 150.00 | 14.20 | 12.90 | 15.00 | +6.30 | +79.75% | 3 | 127 | 62.72% |
| ELF240719P00155000 | 2024-04-29 10:36AM EDT | 155.00 | 8.57 | 15.20 | 15.60 | 0.00 | - | 1 | 40 | 58.97% |
| ELF240719P00160000 | 2024-05-01 2:26PM EDT | 160.00 | 17.79 | 17.90 | 18.20 | +2.29 | +14.77% | 394 | 359 | 58.72% |
| ELF240719P00165000 | 2024-04-25 3:48PM EDT | 165.00 | 20.80 | 20.60 | 21.00 | +7.38 | +54.99% | 1 | 55 | 58.04% |
| ELF240719P00170000 | 2024-05-01 10:17AM EDT | 170.00 | 25.10 | 23.70 | 24.10 | +10.04 | +66.67% | 5 | 27 | 57.83% |
| ELF240719P00175000 | 2024-04-26 12:26PM EDT | 175.00 | 28.70 | 25.40 | 28.90 | +10.20 | +55.14% | 1 | 38 | 57.42% |
| ELF240719P00180000 | 2024-05-01 9:59AM EDT | 180.00 | 31.10 | 30.20 | 32.60 | +12.20 | +64.55% | 1 | 63 | 59.92% |
| ELF240719P00185000 | 2024-05-01 2:26PM EDT | 185.00 | 33.47 | 33.80 | 36.30 | +8.77 | +35.51% | 1 | 25 | 59.73% |
| ELF240719P00190000 | 2024-04-29 11:15AM EDT | 190.00 | 26.99 | 36.40 | 38.70 | 0.00 | - | 5 | 32 | 54.36% |
| ELF240719P00195000 | 2024-04-25 9:56AM EDT | 195.00 | 31.00 | 41.50 | 42.80 | 0.00 | - | 1 | 51 | 56.62% |
| ELF240719P00200000 | 2024-04-22 12:54PM EDT | 200.00 | 47.15 | 45.50 | 46.90 | 0.00 | - | 1 | 18 | 56.10% |
| ELF240719P00210000 | 2024-04-03 11:15AM EDT | 210.00 | 48.70 | 54.10 | 55.20 | 0.00 | - | 1 | 29 | 54.90% |
| ELF240719P00220000 | 2024-03-28 3:47PM EDT | 220.00 | 36.20 | 45.60 | 48.20 | 0.00 | - | 1 | 15 | 0.00% |
| ELF240719P00240000 | 2024-03-11 3:22PM EDT | 240.00 | 54.73 | 73.10 | 75.40 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.