e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117C00045000 | 2024-03-07 4:07PM EDT | 45.00 | 167.82 | 116.90 | 120.20 | 0.00 | - | 5 | 9 | 0.00% |
| ELF250117C00050000 | 2024-03-19 3:04PM EDT | 50.00 | 144.00 | 118.00 | 121.90 | 0.00 | - | 1 | 6 | 91.21% |
| ELF250117C00055000 | 2024-01-08 10:33AM EDT | 55.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF250117C00060000 | 2023-11-08 3:49PM EDT | 60.00 | 49.22 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00065000 | 2024-02-07 10:31AM EDT | 65.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF250117C00070000 | 2024-01-26 11:32AM EDT | 70.00 | 93.13 | 118.50 | 122.70 | 0.00 | - | 1 | 2 | 168.42% |
| ELF250117C00075000 | 2024-04-17 11:51AM EDT | 75.00 | 96.30 | 96.80 | 100.40 | 0.00 | - | 1 | 8 | 86.11% |
| ELF250117C00080000 | 2024-04-18 9:43AM EDT | 80.00 | 89.20 | 92.20 | 95.80 | 0.00 | - | 1 | 46 | 82.30% |
| ELF250117C00085000 | 2024-04-03 9:35AM EDT | 85.00 | 96.00 | 89.20 | 91.00 | 0.00 | - | 8 | 7 | 81.64% |
| ELF250117C00090000 | 2024-02-14 10:47AM EDT | 90.00 | 88.11 | 114.10 | 118.30 | 0.00 | - | 2 | 20 | 182.51% |
| ELF250117C00095000 | 2024-04-03 11:54AM EDT | 95.00 | 81.50 | 80.40 | 82.30 | 0.00 | - | 2 | 48 | 75.79% |
| ELF250117C00100000 | 2024-04-24 10:41AM EDT | 100.00 | 89.60 | 77.20 | 78.10 | 0.00 | - | 1 | 40 | 75.14% |
| ELF250117C00105000 | 2024-04-22 11:15AM EDT | 105.00 | 60.80 | 73.20 | 73.90 | 0.00 | - | 2 | 16 | 72.93% |
| ELF250117C00110000 | 2024-04-19 2:09PM EDT | 110.00 | 59.83 | 68.60 | 71.30 | 0.00 | - | 2 | 42 | 72.06% |
| ELF250117C00115000 | 2024-04-26 10:05AM EDT | 115.00 | 73.90 | 65.10 | 67.30 | 0.00 | - | 1 | 72 | 70.54% |
| ELF250117C00120000 | 2024-04-05 10:31AM EDT | 120.00 | 58.47 | 62.40 | 62.90 | 0.00 | - | 2 | 41 | 69.37% |
| ELF250117C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 57.15 | 58.90 | 59.70 | 0.00 | - | 2 | 206 | 68.48% |
| ELF250117C00130000 | 2024-04-26 9:54AM EDT | 130.00 | 60.40 | 55.70 | 56.70 | 0.00 | - | 2 | 120 | 67.96% |
| ELF250117C00135000 | 2024-04-19 3:13PM EDT | 135.00 | 43.81 | 52.00 | 53.30 | 0.00 | - | 2 | 34 | 66.20% |
| ELF250117C00140000 | 2024-04-25 2:20PM EDT | 140.00 | 57.20 | 49.00 | 51.20 | 0.00 | - | 2 | 62 | 66.42% |
| ELF250117C00145000 | 2024-04-17 12:07PM EDT | 145.00 | 45.55 | 46.50 | 47.60 | 0.00 | - | 1 | 95 | 65.35% |
| ELF250117C00150000 | 2024-04-24 12:30PM EDT | 150.00 | 47.70 | 43.90 | 45.10 | 0.00 | - | 5 | 235 | 65.10% |
| ELF250117C00155000 | 2024-04-25 1:03PM EDT | 155.00 | 47.80 | 41.40 | 42.00 | 0.00 | - | 1 | 33 | 64.15% |
| ELF250117C00160000 | 2024-04-24 11:36AM EDT | 160.00 | 46.00 | 38.00 | 39.90 | 0.00 | - | 8 | 112 | 63.12% |
| ELF250117C00165000 | 2024-04-30 10:01AM EDT | 165.00 | 38.00 | 35.70 | 37.00 | -1.55 | -3.92% | 1 | 96 | 62.20% |
| ELF250117C00170000 | 2024-04-29 1:20PM EDT | 170.00 | 37.07 | 34.00 | 34.90 | 0.00 | - | 6 | 197 | 62.37% |
| ELF250117C00175000 | 2024-04-29 9:42AM EDT | 175.00 | 40.10 | 32.30 | 32.90 | 0.00 | - | 1 | 79 | 62.44% |
| ELF250117C00180000 | 2024-04-29 3:14PM EDT | 180.00 | 32.40 | 30.20 | 30.60 | 0.00 | - | 16 | 240 | 61.71% |
| ELF250117C00185000 | 2024-04-26 3:14PM EDT | 185.00 | 33.90 | 28.40 | 28.90 | 0.00 | - | 10 | 54 | 61.60% |
| ELF250117C00190000 | 2024-04-29 2:57PM EDT | 190.00 | 28.92 | 26.50 | 26.90 | 0.00 | - | 16 | 120 | 60.99% |
| ELF250117C00195000 | 2024-04-25 12:48PM EDT | 195.00 | 29.00 | 24.70 | 25.20 | 0.00 | - | 1 | 142 | 60.57% |
| ELF250117C00200000 | 2024-04-26 2:31PM EDT | 200.00 | 28.50 | 23.10 | 23.50 | 0.00 | - | 32 | 425 | 60.17% |
| ELF250117C00210000 | 2024-04-25 3:04PM EDT | 210.00 | 24.10 | 19.80 | 20.60 | 0.00 | - | 1 | 64 | 59.29% |
| ELF250117C00220000 | 2024-04-26 11:27AM EDT | 220.00 | 20.20 | 17.60 | 18.80 | 0.00 | - | 1 | 185 | 59.84% |
| ELF250117C00230000 | 2024-04-26 1:33PM EDT | 230.00 | 19.86 | 15.40 | 16.00 | 0.00 | - | 2 | 57 | 58.98% |
| ELF250117C00240000 | 2024-04-25 10:47AM EDT | 240.00 | 14.90 | 13.10 | 13.90 | 0.00 | - | 4 | 58 | 58.19% |
| ELF250117C00250000 | 2024-04-26 1:51PM EDT | 250.00 | 15.30 | 11.90 | 12.20 | 0.00 | - | 8 | 734 | 58.44% |
| ELF250117C00260000 | 2024-04-24 10:30AM EDT | 260.00 | 13.90 | 10.40 | 10.70 | 0.00 | - | 1 | 13 | 58.20% |
| ELF250117C00270000 | 2024-04-23 3:55PM EDT | 270.00 | 11.50 | 9.00 | 9.50 | 0.00 | - | 5 | 9 | 58.01% |
| ELF250117C00280000 | 2024-03-15 11:36AM EDT | 280.00 | 20.00 | 7.80 | 8.30 | 0.00 | - | 1 | 4 | 57.70% |
| ELF250117C00290000 | 2024-04-29 3:03PM EDT | 290.00 | 7.65 | 6.90 | 7.20 | 0.00 | - | 2 | 25 | 57.53% |
| ELF250117C00300000 | 2024-04-23 12:11PM EDT | 300.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 3 | 29 | 57.30% |
| ELF250117C00310000 | 2024-04-26 10:07AM EDT | 310.00 | 6.50 | 5.20 | 5.60 | 0.00 | - | 1 | 14 | 57.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117P00045000 | 2024-04-10 2:24PM EDT | 45.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 75.83% |
| ELF250117P00050000 | 2024-04-12 12:22PM EDT | 50.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 24 | 70.70% |
| ELF250117P00055000 | 2024-04-04 1:00PM EDT | 55.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 11 | 17 | 67.72% |
| ELF250117P00060000 | 2024-04-16 9:30AM EDT | 60.00 | 1.05 | 0.40 | 0.00 | 0.00 | - | 1 | 118 | 54.30% |
| ELF250117P00065000 | 2024-04-15 3:10PM EDT | 65.00 | 1.46 | 0.65 | 1.40 | 0.00 | - | 20 | 38 | 65.75% |
| ELF250117P00070000 | 2024-04-24 9:55AM EDT | 70.00 | 1.12 | 0.95 | 1.70 | 0.00 | - | 1 | 860 | 64.38% |
| ELF250117P00075000 | 2024-03-25 2:17PM EDT | 75.00 | 1.40 | 1.20 | 2.05 | 0.00 | - | 4 | 6 | 62.60% |
| ELF250117P00080000 | 2024-04-11 10:04AM EDT | 80.00 | 2.57 | 1.75 | 2.45 | 0.00 | - | 1 | 12 | 61.83% |
| ELF250117P00085000 | 2024-04-24 1:04PM EDT | 85.00 | 2.64 | 2.70 | 2.85 | 0.00 | - | 16 | 31 | 61.78% |
| ELF250117P00090000 | 2024-04-02 9:45AM EDT | 90.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 66 | 61.08% |
| ELF250117P00095000 | 2024-04-19 3:10PM EDT | 95.00 | 5.70 | 4.10 | 4.60 | 0.00 | - | 146 | 454 | 60.96% |
| ELF250117P00100000 | 2024-04-24 2:04PM EDT | 100.00 | 4.50 | 5.00 | 5.20 | 0.00 | - | 1 | 100 | 59.72% |
| ELF250117P00105000 | 2024-04-03 9:48AM EDT | 105.00 | 7.40 | 6.00 | 6.20 | 0.00 | - | 1 | 112 | 59.11% |
| ELF250117P00110000 | 2024-04-26 1:33PM EDT | 110.00 | 6.08 | 7.00 | 7.30 | 0.00 | - | 3 | 26 | 58.30% |
| ELF250117P00115000 | 2024-04-16 10:35AM EDT | 115.00 | 9.60 | 8.20 | 8.50 | 0.00 | - | 1 | 70 | 57.62% |
| ELF250117P00120000 | 2024-04-19 3:11PM EDT | 120.00 | 12.90 | 9.50 | 9.80 | 0.00 | - | 3 | 30 | 56.91% |
| ELF250117P00125000 | 2024-04-12 11:59AM EDT | 125.00 | 13.20 | 11.00 | 11.30 | 0.00 | - | 2 | 95 | 56.42% |
| ELF250117P00130000 | 2024-04-29 10:36AM EDT | 130.00 | 10.94 | 12.60 | 12.90 | 0.00 | - | 1 | 70 | 55.86% |
| ELF250117P00135000 | 2024-04-19 3:13PM EDT | 135.00 | 18.21 | 14.30 | 14.50 | 0.00 | - | 79 | 138 | 55.13% |
| ELF250117P00140000 | 2024-04-22 12:29PM EDT | 140.00 | 19.65 | 16.10 | 16.50 | 0.00 | - | 11 | 79 | 54.69% |
| ELF250117P00145000 | 2024-04-23 1:43PM EDT | 145.00 | 16.75 | 17.60 | 18.50 | 0.00 | - | 2 | 80 | 53.67% |
| ELF250117P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 19.25 | 20.10 | 20.50 | 0.00 | - | 2 | 120 | 53.42% |
| ELF250117P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 24.55 | 22.40 | 22.90 | 0.00 | - | 1 | 61 | 53.09% |
| ELF250117P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 21.80 | 24.80 | 25.40 | 0.00 | - | 20 | 83 | 52.71% |
| ELF250117P00165000 | 2024-04-25 2:08PM EDT | 165.00 | 24.45 | 27.30 | 27.80 | 0.00 | - | 5 | 79 | 52.09% |
| ELF250117P00170000 | 2024-04-25 2:08PM EDT | 170.00 | 26.87 | 29.90 | 30.50 | 0.00 | - | 5 | 43 | 51.62% |
| ELF250117P00175000 | 2024-04-24 12:05PM EDT | 175.00 | 30.70 | 32.70 | 33.30 | 0.00 | - | 2 | 52 | 51.19% |
| ELF250117P00180000 | 2024-04-12 10:35AM EDT | 180.00 | 39.60 | 35.50 | 36.50 | 0.00 | - | 2 | 25 | 50.90% |
| ELF250117P00185000 | 2024-04-26 1:37PM EDT | 185.00 | 34.60 | 38.50 | 39.10 | 0.00 | - | 1 | 19 | 50.05% |
| ELF250117P00190000 | 2024-04-25 12:31PM EDT | 190.00 | 38.45 | 41.10 | 42.30 | 0.00 | - | 10 | 101 | 50.23% |
| ELF250117P00195000 | 2024-04-19 11:30AM EDT | 195.00 | 48.90 | 44.90 | 46.10 | 0.00 | - | 1 | 10 | 50.75% |
| ELF250117P00200000 | 2024-04-03 11:39AM EDT | 200.00 | 51.05 | 48.20 | 49.00 | 0.00 | - | 2 | 30 | 49.48% |
| ELF250117P00210000 | 2024-04-24 12:42PM EDT | 210.00 | 52.40 | 55.30 | 57.20 | 0.00 | - | 1 | 10 | 50.75% |
| ELF250117P00220000 | 2024-03-04 12:16PM EDT | 220.00 | 45.00 | 65.30 | 69.40 | 0.00 | - | 3 | 14 | 55.10% |
| ELF250117P00230000 | 2024-02-27 11:36AM EDT | 230.00 | 51.00 | 54.70 | 56.10 | 0.00 | - | 7 | 12 | 0.00% |
| ELF250117P00240000 | 2024-03-07 4:07PM EDT | 240.00 | 55.97 | 83.30 | 85.80 | 0.00 | - | 5 | 5 | 56.87% |
| ELF250117P00260000 | 2024-04-25 12:51PM EDT | 260.00 | 89.60 | 94.70 | 97.60 | 0.00 | - | - | 1 | 47.31% |
| ELF250117P00280000 | 2024-04-04 2:32PM EDT | 280.00 | 119.30 | 113.50 | 115.70 | 0.00 | - | 1 | 1 | 46.66% |
| ELF250117P00310000 | 2024-03-28 1:53PM EDT | 310.00 | 117.38 | 130.50 | 132.90 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.