e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220C00120000 | 2024-04-15 3:25PM EDT | 120.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220C00135000 | 2024-04-25 11:36AM EDT | 135.00 | 56.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF241220C00145000 | 2024-05-03 12:40PM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220C00160000 | 2024-05-03 1:30PM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220C00165000 | 2024-04-15 3:52PM EDT | 165.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELF241220C00170000 | 2024-04-24 10:35AM EDT | 170.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ELF241220C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF241220C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELF241220C00190000 | 2024-04-24 9:45AM EDT | 190.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ELF241220C00195000 | 2024-04-22 10:40AM EDT | 195.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF241220C00200000 | 2024-04-26 12:34PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF241220C00210000 | 2024-04-25 11:36AM EDT | 210.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ELF241220C00220000 | 2024-04-25 2:04PM EDT | 220.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELF241220C00230000 | 2024-04-19 10:45AM EDT | 230.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220C00240000 | 2024-04-19 10:47AM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220C00250000 | 2024-05-01 9:30AM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220C00260000 | 2024-04-01 3:05PM EDT | 260.00 | 18.70 | 7.90 | 8.40 | 0.00 | - | 20 | 20 | 61.36% |
| ELF241220C00270000 | 2024-04-26 12:32PM EDT | 270.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220C00280000 | 2024-03-22 2:37PM EDT | 280.00 | 20.60 | 5.10 | 5.50 | 0.00 | - | 32 | 32 | 58.37% |
| ELF241220C00290000 | 2024-04-03 11:04AM EDT | 290.00 | 7.30 | 4.80 | 5.10 | 0.00 | - | 2 | 0 | 59.55% |
| ELF241220C00300000 | 2024-03-27 10:06AM EDT | 300.00 | 12.20 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 65.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220P00080000 | 2024-04-25 2:04PM EDT | 80.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ELF241220P00085000 | 2024-04-30 2:24PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ELF241220P00090000 | 2024-04-30 2:24PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ELF241220P00095000 | 2024-04-30 2:27PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220P00100000 | 2024-04-26 12:26PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF241220P00110000 | 2024-04-22 2:30PM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ELF241220P00115000 | 2024-04-25 11:36AM EDT | 115.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ELF241220P00120000 | 2024-04-19 3:01PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF241220P00130000 | 2024-04-16 12:12PM EDT | 130.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF241220P00135000 | 2024-04-23 12:14PM EDT | 135.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ELF241220P00145000 | 2024-04-24 12:04PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ELF241220P00150000 | 2024-05-01 10:21AM EDT | 150.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ELF241220P00155000 | 2024-05-01 9:48AM EDT | 155.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELF241220P00160000 | 2024-04-30 1:49PM EDT | 160.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| ELF241220P00165000 | 2024-04-23 10:21AM EDT | 165.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF241220P00170000 | 2024-04-30 10:25AM EDT | 170.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220P00175000 | 2024-04-29 3:49PM EDT | 175.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220P00180000 | 2024-04-19 12:09PM EDT | 180.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241220P00185000 | 2024-03-27 12:11PM EDT | 185.00 | 28.40 | 32.90 | 33.50 | 0.00 | - | 5 | 12 | 34.02% |
| ELF241220P00190000 | 2024-03-27 12:36PM EDT | 190.00 | 30.40 | 35.70 | 36.50 | 0.00 | - | 5 | 24 | 32.16% |
| ELF241220P00195000 | 2024-03-19 1:49PM EDT | 195.00 | 34.70 | 43.80 | 46.40 | 0.00 | - | 7 | 7 | 45.35% |
| ELF241220P00200000 | 2024-03-27 12:51PM EDT | 200.00 | 35.50 | 40.90 | 42.60 | 0.00 | - | 11 | 16 | 26.34% |
| ELF241220P00210000 | 2024-03-15 12:48PM EDT | 210.00 | 41.10 | 58.50 | 60.00 | 0.00 | - | - | 1 | 49.11% |
| ELF241220P00280000 | 2024-04-04 2:40PM EDT | 280.00 | 118.70 | 120.30 | 121.50 | 0.00 | - | 1 | 1 | 43.75% |
© 2024 Yahoo. All rights reserved.