e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816C00095000 | 2024-04-24 9:50AM EDT | 95.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240816C00100000 | 2024-02-26 2:02PM EDT | 100.00 | 102.30 | 97.30 | 100.80 | 0.00 | - | 1 | 2 | 259.14% |
| ELF240816C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816C00120000 | 2024-02-21 12:37PM EDT | 120.00 | 62.00 | 89.60 | 92.40 | 0.00 | - | 7 | 8 | 252.83% |
| ELF240816C00125000 | 2023-12-18 11:55AM EDT | 125.00 | 37.30 | 45.00 | 46.10 | 0.00 | - | 2 | 0 | 83.86% |
| ELF240816C00130000 | 2023-12-14 4:18PM EDT | 130.00 | 32.30 | 43.10 | 44.10 | 0.00 | - | - | 3 | 87.66% |
| ELF240816C00135000 | 2024-02-28 11:32AM EDT | 135.00 | 73.40 | 68.50 | 69.50 | 0.00 | - | 3 | 6 | 186.07% |
| ELF240816C00140000 | 2024-04-25 2:54PM EDT | 140.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816C00145000 | 2024-05-01 3:52PM EDT | 145.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816C00150000 | 2024-05-01 11:58AM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240816C00155000 | 2024-04-29 3:01PM EDT | 155.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816C00160000 | 2024-05-01 3:45PM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ELF240816C00165000 | 2024-05-01 3:28PM EDT | 165.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ELF240816C00170000 | 2024-05-01 11:59AM EDT | 170.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ELF240816C00175000 | 2024-04-25 10:14AM EDT | 175.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ELF240816C00180000 | 2024-05-01 2:27PM EDT | 180.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240816C00185000 | 2024-04-22 2:19PM EDT | 185.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ELF240816C00190000 | 2024-04-24 9:46AM EDT | 190.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELF240816C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240816C00200000 | 2024-04-30 11:26AM EDT | 200.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ELF240816C00210000 | 2024-04-23 2:29PM EDT | 210.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ELF240816C00220000 | 2024-04-24 12:25PM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240816C00230000 | 2024-05-01 12:44PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ELF240816C00240000 | 2024-04-23 12:22PM EDT | 240.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240816C00250000 | 2024-04-25 10:51AM EDT | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240816C00260000 | 2024-04-03 1:36PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240816C00270000 | 2024-04-23 11:24AM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240816C00280000 | 2024-03-13 10:09AM EDT | 280.00 | 11.20 | 2.40 | 2.65 | 0.00 | - | 3 | 6 | 71.48% |
| ELF240816C00290000 | 2024-03-05 12:09PM EDT | 290.00 | 7.70 | 2.15 | 2.45 | 0.00 | - | 2 | 3 | 73.02% |
| ELF240816C00300000 | 2024-04-16 10:06AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ELF240816C00310000 | 2024-04-23 10:18AM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816P00075000 | 2024-04-04 9:50AM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240816P00080000 | 2024-04-09 3:44PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240816P00085000 | 2024-04-05 11:57AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240816P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240816P00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF240816P00100000 | 2024-05-01 9:38AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ELF240816P00105000 | 2024-04-23 3:30PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELF240816P00110000 | 2024-04-29 3:44PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240816P00115000 | 2024-04-30 11:13AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240816P00120000 | 2024-04-23 10:39AM EDT | 120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240816P00125000 | 2024-03-06 11:38AM EDT | 125.00 | 3.70 | 6.90 | 7.80 | 0.00 | - | 3 | 296 | 65.14% |
| ELF240816P00130000 | 2024-05-01 10:54AM EDT | 130.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240816P00135000 | 2024-04-18 12:30PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF240816P00140000 | 2024-04-30 10:34AM EDT | 140.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF240816P00145000 | 2024-04-30 2:33PM EDT | 145.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ELF240816P00150000 | 2024-04-30 10:57AM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELF240816P00155000 | 2024-05-01 10:02AM EDT | 155.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELF240816P00160000 | 2024-05-01 3:36PM EDT | 160.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816P00165000 | 2024-04-23 11:11AM EDT | 165.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816P00170000 | 2024-05-01 10:00AM EDT | 170.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816P00175000 | 2024-04-22 1:09PM EDT | 175.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF240816P00180000 | 2024-04-29 3:00PM EDT | 180.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240816P00185000 | 2024-04-11 11:56AM EDT | 185.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816P00190000 | 2024-04-04 9:39AM EDT | 190.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816P00195000 | 2024-04-18 11:01AM EDT | 195.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF240816P00200000 | 2024-04-23 3:13PM EDT | 200.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240816P00210000 | 2024-04-19 9:49AM EDT | 210.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELF240816P00220000 | 2024-03-28 3:47PM EDT | 220.00 | 39.70 | 47.20 | 49.90 | 0.00 | - | 2 | 23 | 0.00% |
| ELF240816P00230000 | 2024-03-14 11:45AM EDT | 230.00 | 45.80 | 70.10 | 72.00 | 0.00 | - | 5 | 21 | 37.74% |
| ELF240816P00250000 | 2024-03-05 11:28AM EDT | 250.00 | 64.13 | 86.30 | 88.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.