e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018C00090000 | 2024-04-05 12:32PM EDT | 90.00 | 78.95 | 71.70 | 74.50 | 0.00 | - | 1 | 1 | 77.97% |
| ELF241018C00100000 | 2024-04-30 12:25PM EDT | 100.00 | 70.40 | 63.80 | 66.10 | 0.00 | - | 1 | 1 | 75.38% |
| ELF241018C00110000 | 2024-04-03 3:48PM EDT | 110.00 | 64.21 | 54.90 | 57.70 | 0.00 | - | 2 | 1 | 69.40% |
| ELF241018C00115000 | 2024-04-04 10:06AM EDT | 115.00 | 61.95 | 52.30 | 53.80 | 0.00 | - | 4 | 4 | 70.06% |
| ELF241018C00130000 | 2024-04-30 12:25PM EDT | 130.00 | 47.62 | 41.10 | 43.40 | 0.00 | - | 1 | 3 | 65.65% |
| ELF241018C00140000 | 2024-03-15 3:26PM EDT | 140.00 | 72.70 | 40.70 | 43.20 | 0.00 | - | - | 3 | 79.39% |
| ELF241018C00150000 | 2024-04-23 3:16PM EDT | 150.00 | 44.00 | 30.60 | 31.90 | 0.00 | - | 20 | 5 | 64.27% |
| ELF241018C00165000 | 2024-04-23 2:36PM EDT | 165.00 | 34.50 | 24.10 | 25.30 | 0.00 | - | 5 | 17 | 63.67% |
| ELF241018C00170000 | 2024-04-29 1:12PM EDT | 170.00 | 30.20 | 20.80 | 22.60 | 0.00 | - | 10 | 9 | 60.95% |
| ELF241018C00180000 | 2024-04-23 3:47PM EDT | 180.00 | 28.90 | 18.40 | 19.00 | 0.00 | - | 2 | 2 | 61.60% |
| ELF241018C00185000 | 2024-04-23 3:47PM EDT | 185.00 | 27.70 | 16.50 | 17.40 | 0.00 | - | - | 1 | 60.93% |
| ELF241018C00190000 | 2024-04-25 3:38PM EDT | 190.00 | 23.45 | 13.60 | 15.90 | 0.00 | - | 6 | 11 | 58.91% |
| ELF241018C00195000 | 2024-04-23 3:08PM EDT | 195.00 | 21.42 | 13.50 | 14.50 | 0.00 | - | 1 | 9 | 60.09% |
| ELF241018C00200000 | 2024-04-30 1:52PM EDT | 200.00 | 14.80 | 11.10 | 13.20 | 0.00 | - | 1 | 3 | 58.34% |
| ELF241018C00210000 | 2024-04-02 10:51AM EDT | 210.00 | 21.50 | 10.60 | 11.00 | 0.00 | - | 2 | 8 | 60.03% |
| ELF241018C00220000 | 2024-04-19 11:49AM EDT | 220.00 | 10.10 | 6.90 | 9.20 | 0.00 | - | 4 | 36 | 57.12% |
| ELF241018C00230000 | 2024-04-23 2:43PM EDT | 230.00 | 12.00 | 7.30 | 7.60 | 0.00 | - | 1 | 12 | 59.47% |
| ELF241018C00240000 | 2024-04-19 11:35AM EDT | 240.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 4 | 5 | 59.49% |
| ELF241018C00250000 | 2024-04-04 9:32AM EDT | 250.00 | 8.90 | 5.00 | 5.30 | 0.00 | - | 1 | 6 | 59.18% |
| ELF241018C00260000 | 2024-04-23 3:20PM EDT | 260.00 | 7.50 | 4.20 | 4.40 | 0.00 | - | 1 | 11 | 59.14% |
| ELF241018C00270000 | 2024-04-29 10:44AM EDT | 270.00 | 6.60 | 3.40 | 3.70 | 0.00 | - | 1 | 30 | 58.94% |
| ELF241018C00280000 | 2024-04-25 1:00PM EDT | 280.00 | 5.23 | 2.85 | 3.10 | 0.00 | - | 4 | 16 | 58.97% |
| ELF241018C00290000 | 2024-04-19 2:42PM EDT | 290.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | 2 | 6 | 58.77% |
| ELF241018C00310000 | 2024-04-15 2:54PM EDT | 310.00 | 2.60 | 1.60 | 1.80 | 0.00 | - | 1 | 3 | 58.68% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018P00085000 | 2024-04-26 1:26PM EDT | 85.00 | 1.05 | 1.75 | 1.90 | 0.00 | - | 1 | 8 | 64.92% |
| ELF241018P00095000 | 2024-04-22 3:18PM EDT | 95.00 | 2.72 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 63.66% |
| ELF241018P00100000 | 2024-05-01 9:56AM EDT | 100.00 | 3.80 | 3.70 | 4.00 | +1.45 | +61.70% | 5 | 31 | 62.90% |
| ELF241018P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 2.88 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 62.17% |
| ELF241018P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 5.54 | 5.60 | 5.90 | +1.80 | +48.13% | 1 | 108 | 61.32% |
| ELF241018P00115000 | 2024-04-24 9:46AM EDT | 115.00 | 4.20 | 6.80 | 7.10 | 0.00 | - | 2 | 24 | 60.74% |
| ELF241018P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 8.30 | 8.00 | 8.40 | +2.80 | +50.91% | 1 | 10 | 59.83% |
| ELF241018P00125000 | 2024-04-25 12:59PM EDT | 125.00 | 6.46 | 9.50 | 9.90 | 0.00 | - | 4 | 10 | 59.28% |
| ELF241018P00130000 | 2024-04-22 11:33AM EDT | 130.00 | 12.10 | 11.10 | 11.60 | 0.00 | - | 1 | 118 | 58.72% |
| ELF241018P00135000 | 2024-05-01 9:57AM EDT | 135.00 | 13.35 | 12.90 | 13.40 | +2.35 | +21.36% | 1 | 10 | 58.13% |
| ELF241018P00140000 | 2024-05-01 9:57AM EDT | 140.00 | 15.25 | 14.80 | 15.30 | +2.80 | +22.49% | 1 | 47 | 57.39% |
| ELF241018P00145000 | 2024-04-19 10:29AM EDT | 145.00 | 16.94 | 16.90 | 17.40 | 0.00 | - | 3 | 4 | 56.76% |
| ELF241018P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 18.40 | 19.10 | 19.70 | +0.60 | +3.37% | 1 | 47 | 56.11% |
| ELF241018P00155000 | 2024-04-19 1:54PM EDT | 155.00 | 22.57 | 21.60 | 22.40 | 0.00 | - | 2 | 4 | 55.92% |
| ELF241018P00160000 | 2024-04-24 11:08AM EDT | 160.00 | 17.25 | 24.10 | 26.30 | 0.00 | - | 3 | 110 | 56.76% |
| ELF241018P00165000 | 2024-04-18 12:00PM EDT | 165.00 | 23.50 | 26.80 | 29.10 | 0.00 | - | 1 | 12 | 56.16% |
| ELF241018P00170000 | 2024-03-25 1:21PM EDT | 170.00 | 16.50 | 21.80 | 23.90 | 0.00 | - | 6 | 8 | 39.43% |
| ELF241018P00180000 | 2024-04-24 10:11AM EDT | 180.00 | 25.50 | 35.90 | 38.40 | 0.00 | - | 1 | 38 | 54.55% |
| ELF241018P00195000 | 2024-04-04 12:10PM EDT | 195.00 | 43.50 | 46.50 | 47.90 | 0.00 | - | 1 | 1 | 52.03% |
| ELF241018P00200000 | 2024-04-01 2:39PM EDT | 200.00 | 33.10 | 48.20 | 49.30 | 0.00 | - | - | 1 | 47.16% |
| ELF241018P00220000 | 2024-04-16 2:09PM EDT | 220.00 | 60.60 | 66.30 | 67.80 | 0.00 | - | 1 | 0 | 52.05% |
| ELF241018P00250000 | 2024-04-04 2:34PM EDT | 250.00 | 90.20 | 92.90 | 94.40 | 0.00 | - | 2 | 2 | 50.42% |
| ELF241018P00260000 | 2024-04-03 9:45AM EDT | 260.00 | 93.70 | 102.10 | 104.40 | 0.00 | - | 10 | 10 | 53.36% |
| ELF241018P00310000 | 2024-04-03 9:35AM EDT | 310.00 | 136.10 | 149.60 | 153.40 | 0.00 | - | 1 | 0 | 60.23% |
© 2024 Yahoo. All rights reserved.