e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115C00050000 | 2023-11-17 11:13AM EDT | 50.00 | 70.10 | 95.60 | 98.80 | 0.00 | - | 5 | 5 | 0.00% |
| ELF241115C00060000 | 2024-04-12 12:21PM EDT | 60.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00065000 | 2024-02-23 4:48PM EDT | 65.00 | 123.85 | 142.00 | 145.70 | 0.00 | - | 1 | 4 | 291.80% |
| ELF241115C00070000 | 2024-01-19 11:18AM EDT | 70.00 | 90.90 | 106.20 | 110.10 | 0.00 | - | 1 | 1 | 113.14% |
| ELF241115C00075000 | 2024-04-03 9:35AM EDT | 75.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00080000 | 2024-04-19 2:44PM EDT | 80.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ELF241115C00090000 | 2024-01-18 1:09PM EDT | 90.00 | 71.52 | 89.50 | 91.50 | 0.00 | - | 1 | 7 | 97.13% |
| ELF241115C00095000 | 2024-02-12 10:39AM EDT | 95.00 | 90.07 | 114.40 | 117.00 | 0.00 | - | 1 | 3 | 202.01% |
| ELF241115C00100000 | 2024-04-25 11:29AM EDT | 100.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 0.00% |
| ELF241115C00105000 | 2024-02-09 12:00PM EDT | 105.00 | 76.00 | 102.80 | 105.10 | 0.00 | - | 2 | 5 | 173.79% |
| ELF241115C00110000 | 2024-04-19 9:42AM EDT | 110.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| ELF241115C00115000 | 2024-02-05 10:36AM EDT | 115.00 | 67.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELF241115C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ELF241115C00125000 | 2024-01-02 10:51AM EDT | 125.00 | 32.85 | 53.00 | 54.10 | 0.00 | - | 1 | 5 | 52.96% |
| ELF241115C00130000 | 2024-04-15 1:52PM EDT | 130.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ELF241115C00135000 | 2024-04-08 2:04PM EDT | 135.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ELF241115C00140000 | 2024-04-29 12:14PM EDT | 140.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ELF241115C00145000 | 2024-03-05 10:48AM EDT | 145.00 | 70.10 | 44.50 | 46.10 | 0.00 | - | 1 | 11 | 64.83% |
| ELF241115C00150000 | 2024-04-09 9:42AM EDT | 150.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ELF241115C00155000 | 2024-03-07 3:07PM EDT | 155.00 | 74.06 | 33.50 | 36.90 | 0.00 | - | 1 | 184 | 54.07% |
| ELF241115C00160000 | 2024-04-25 10:02AM EDT | 160.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 0.00% |
| ELF241115C00165000 | 2024-04-11 2:04PM EDT | 165.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| ELF241115C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 0.00% |
| ELF241115C00175000 | 2024-04-25 9:35AM EDT | 175.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| ELF241115C00180000 | 2024-04-29 11:32AM EDT | 180.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 1.56% |
| ELF241115C00185000 | 2024-04-26 12:51PM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 3.13% |
| ELF241115C00190000 | 2024-04-26 2:09PM EDT | 190.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 61 | 92 | 3.13% |
| ELF241115C00195000 | 2024-04-05 12:59PM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ELF241115C00200000 | 2024-04-29 12:14PM EDT | 200.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| ELF241115C00210000 | 2024-04-26 10:12AM EDT | 210.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ELF241115C00220000 | 2024-04-25 2:17PM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 6.25% |
| ELF241115C00230000 | 2024-04-29 12:38PM EDT | 230.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| ELF241115C00240000 | 2024-04-26 2:09PM EDT | 240.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| ELF241115C00250000 | 2024-04-29 11:32AM EDT | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| ELF241115C00260000 | 2024-03-22 2:39PM EDT | 260.00 | 23.00 | 5.90 | 6.30 | 0.00 | - | 7 | 8 | 52.89% |
| ELF241115C00270000 | 2024-03-22 2:39PM EDT | 270.00 | 20.50 | 4.00 | 5.40 | 0.00 | - | 2 | 3 | 51.52% |
| ELF241115C00280000 | 2024-04-03 10:12AM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ELF241115C00290000 | 2024-04-22 10:09AM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ELF241115C00300000 | 2024-04-22 1:49PM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 62 | 12.50% |
| ELF241115C00310000 | 2024-04-23 11:53AM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115P00050000 | 2024-04-25 11:29AM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| ELF241115P00055000 | 2024-02-16 11:07AM EDT | 55.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 73.10% |
| ELF241115P00060000 | 2024-04-19 1:37PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 152 | 25.00% |
| ELF241115P00065000 | 2024-03-01 12:03PM EDT | 65.00 | 0.30 | 0.25 | 1.35 | 0.00 | - | 1 | 718 | 73.10% |
| ELF241115P00070000 | 2024-04-29 3:01PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ELF241115P00075000 | 2024-03-13 12:49PM EDT | 75.00 | 0.95 | 0.10 | 3.40 | 0.00 | - | 1 | 133 | 74.30% |
| ELF241115P00080000 | 2024-04-25 12:15PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| ELF241115P00085000 | 2024-04-29 11:32AM EDT | 85.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| ELF241115P00090000 | 2024-04-26 2:09PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| ELF241115P00095000 | 2024-04-29 12:14PM EDT | 95.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 12.50% |
| ELF241115P00100000 | 2024-04-25 1:39PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ELF241115P00105000 | 2024-04-25 10:02AM EDT | 105.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 12.50% |
| ELF241115P00110000 | 2024-04-25 10:03AM EDT | 110.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| ELF241115P00115000 | 2024-04-23 10:54AM EDT | 115.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ELF241115P00120000 | 2024-04-25 10:04AM EDT | 120.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| ELF241115P00125000 | 2024-04-25 9:51AM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 12.50% |
| ELF241115P00130000 | 2024-04-24 11:17AM EDT | 130.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| ELF241115P00135000 | 2024-04-10 2:24PM EDT | 135.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ELF241115P00140000 | 2024-04-25 10:04AM EDT | 140.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 6.25% |
| ELF241115P00145000 | 2024-04-23 3:57PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| ELF241115P00150000 | 2024-04-25 10:03AM EDT | 150.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| ELF241115P00155000 | 2024-04-19 1:11PM EDT | 155.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| ELF241115P00160000 | 2024-04-26 12:51PM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 1.56% |
| ELF241115P00165000 | 2024-03-01 4:05PM EDT | 165.00 | 15.00 | 18.10 | 18.60 | 0.00 | - | 1 | 42 | 44.16% |
| ELF241115P00170000 | 2024-04-26 12:51PM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 0.39% |
| ELF241115P00175000 | 2024-02-23 2:32PM EDT | 175.00 | 24.10 | 19.90 | 20.40 | 0.00 | - | 101 | 101 | 36.81% |
| ELF241115P00180000 | 2024-04-26 12:51PM EDT | 180.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 47 | 49 | 0.00% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 185.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ELF241115P00190000 | 2024-03-20 2:15PM EDT | 190.00 | 29.40 | 45.90 | 47.40 | 0.00 | - | 5 | 10 | 69.85% |
| ELF241115P00200000 | 2024-04-01 9:49AM EDT | 200.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ELF241115P00210000 | 2024-03-15 10:49AM EDT | 210.00 | 39.60 | 57.90 | 59.70 | 0.00 | - | 1 | 3 | 65.81% |
| ELF241115P00220000 | 2024-03-27 11:54AM EDT | 220.00 | 46.85 | 53.00 | 54.70 | 0.00 | - | 3 | 4 | 40.24% |
| ELF241115P00230000 | 2024-03-21 2:28PM EDT | 230.00 | 47.60 | 77.30 | 79.40 | 0.00 | - | - | 21 | 74.26% |
| ELF241115P00240000 | 2024-03-21 1:57PM EDT | 240.00 | 54.50 | 85.90 | 87.90 | 0.00 | - | 1 | 1 | 75.39% |
© 2024 Yahoo. All rights reserved.