e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920C00080000 | 2024-02-29 12:56PM EDT | 80.00 | 129.50 | 117.40 | 121.00 | 0.00 | - | 1 | 1 | 292.62% |
| ELF240920C00100000 | 2024-01-05 12:17PM EDT | 100.00 | 52.30 | 75.40 | 77.80 | 0.00 | - | 1 | 1 | 132.92% |
| ELF240920C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920C00125000 | 2024-04-03 2:21PM EDT | 125.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240920C00130000 | 2024-04-24 11:53AM EDT | 130.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF240920C00135000 | 2024-03-21 1:33PM EDT | 135.00 | 78.90 | 36.00 | 38.00 | 0.00 | - | 1 | 2 | 64.59% |
| ELF240920C00140000 | 2024-03-20 11:56AM EDT | 140.00 | 66.12 | 33.10 | 34.80 | 0.00 | - | 3 | 2 | 63.87% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 145.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920C00150000 | 2024-04-10 10:25AM EDT | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920C00155000 | 2024-04-30 9:42AM EDT | 155.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240920C00160000 | 2024-04-26 10:32AM EDT | 160.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ELF240920C00165000 | 2024-05-01 1:17PM EDT | 165.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ELF240920C00170000 | 2024-05-01 12:39PM EDT | 170.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ELF240920C00175000 | 2024-04-17 10:46AM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF240920C00180000 | 2024-05-01 9:45AM EDT | 180.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF240920C00185000 | 2024-04-30 2:50PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240920C00190000 | 2024-04-30 11:25AM EDT | 190.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240920C00195000 | 2024-04-30 11:25AM EDT | 195.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF240920C00200000 | 2024-04-23 2:30PM EDT | 200.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELF240920C00210000 | 2024-04-24 10:48AM EDT | 210.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00220000 | 2024-04-24 10:48AM EDT | 220.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240920C00230000 | 2024-04-10 10:03AM EDT | 230.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00240000 | 2024-04-24 3:20PM EDT | 240.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF240920C00250000 | 2024-04-23 11:28AM EDT | 250.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00260000 | 2024-04-30 3:32PM EDT | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00270000 | 2024-04-24 9:48AM EDT | 270.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00280000 | 2024-04-15 1:30PM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920C00290000 | 2024-04-30 10:46AM EDT | 290.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240920C00300000 | 2024-04-03 9:45AM EDT | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELF240920C00310000 | 2024-04-30 12:43PM EDT | 310.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920P00080000 | 2024-04-17 10:53AM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ELF240920P00085000 | 2024-04-09 10:19AM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELF240920P00090000 | 2024-04-08 2:16PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELF240920P00095000 | 2024-04-19 12:05PM EDT | 95.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ELF240920P00100000 | 2024-05-01 9:37AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF240920P00105000 | 2024-04-12 1:10PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF240920P00110000 | 2024-04-02 1:45PM EDT | 110.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELF240920P00115000 | 2024-04-17 12:33PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELF240920P00120000 | 2024-04-19 12:05PM EDT | 120.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ELF240920P00125000 | 2024-04-22 1:27PM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF240920P00130000 | 2024-04-03 2:12PM EDT | 130.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELF240920P00135000 | 2024-05-01 12:39PM EDT | 135.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELF240920P00140000 | 2024-04-15 10:08AM EDT | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF240920P00145000 | 2024-05-01 9:50AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF240920P00150000 | 2024-04-30 11:51AM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELF240920P00155000 | 2024-04-24 12:21PM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ELF240920P00160000 | 2024-04-22 9:35AM EDT | 160.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELF240920P00165000 | 2024-04-15 1:31PM EDT | 165.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00170000 | 2024-04-29 11:13AM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00175000 | 2024-04-12 2:53PM EDT | 175.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240920P00180000 | 2024-04-15 9:52AM EDT | 180.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00185000 | 2024-04-30 10:26AM EDT | 185.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00190000 | 2024-04-04 10:07AM EDT | 190.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240920P00195000 | 2024-04-22 2:30PM EDT | 195.00 | 43.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00200000 | 2024-04-18 12:34PM EDT | 200.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00210000 | 2024-03-15 3:44PM EDT | 210.00 | 35.65 | 54.70 | 55.70 | 0.00 | - | 3 | 3 | 45.01% |
| ELF240920P00220000 | 2024-05-01 10:27AM EDT | 220.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240920P00230000 | 2024-03-21 11:03AM EDT | 230.00 | 45.17 | 75.20 | 76.60 | 0.00 | - | 1 | 26 | 54.39% |
| ELF240920P00240000 | 2024-04-01 11:14AM EDT | 240.00 | 58.70 | 86.00 | 87.00 | 0.00 | - | 5 | 43 | 60.61% |
| ELF240920P00270000 | 2024-04-05 9:35AM EDT | 270.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240920P00310000 | 2024-03-19 9:37AM EDT | 310.00 | 119.70 | 141.40 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.