e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419C00050000 | 2023-09-15 11:47AM EDT | 50.00 | 74.50 | 51.50 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240419C00065000 | 2024-01-24 2:54PM EDT | 65.00 | 91.91 | 119.40 | 123.40 | 0.00 | - | 5 | 5 | 1,946.09% |
| ELF240419C00070000 | 2024-04-05 2:41PM EDT | 70.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00075000 | 2023-10-24 9:35AM EDT | 75.00 | 39.00 | 41.20 | 44.30 | 0.00 | - | 8 | 13 | 0.00% |
| ELF240419C00080000 | 2024-03-19 11:34AM EDT | 80.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240419C00085000 | 2023-11-17 2:30PM EDT | 85.00 | 35.30 | 61.10 | 63.10 | 0.00 | - | 1 | 3 | 0.00% |
| ELF240419C00090000 | 2024-03-28 11:13AM EDT | 90.00 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00095000 | 2024-04-16 2:10PM EDT | 95.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240419C00100000 | 2024-03-18 2:36PM EDT | 100.00 | 98.40 | 64.50 | 67.80 | 0.00 | - | 1 | 82 | 479.10% |
| ELF240419C00105000 | 2024-03-20 11:12AM EDT | 105.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00110000 | 2024-04-05 9:39AM EDT | 110.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF240419C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00120000 | 2024-04-16 11:58AM EDT | 120.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240419C00125000 | 2024-04-03 3:56PM EDT | 125.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419C00130000 | 2024-04-12 3:46PM EDT | 130.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00135000 | 2024-04-12 3:46PM EDT | 135.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00140000 | 2024-04-16 12:52PM EDT | 140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ELF240419C00145000 | 2024-04-11 9:45AM EDT | 145.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419C00150000 | 2024-04-16 1:00PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ELF240419C00157500 | 2024-04-17 2:22PM EDT | 157.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ELF240419C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ELF240419C00162500 | 2024-04-17 1:08PM EDT | 162.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ELF240419C00165000 | 2024-04-17 3:06PM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ELF240419C00167500 | 2024-04-17 3:47PM EDT | 167.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| ELF240419C00170000 | 2024-04-17 3:37PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| ELF240419C00172500 | 2024-04-17 3:57PM EDT | 172.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ELF240419C00175000 | 2024-04-17 3:57PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| ELF240419C00177500 | 2024-04-17 3:57PM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| ELF240419C00180000 | 2024-04-17 3:02PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| ELF240419C00182500 | 2024-04-17 3:37PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| ELF240419C00185000 | 2024-04-17 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| ELF240419C00187500 | 2024-04-17 1:31PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ELF240419C00190000 | 2024-04-17 3:06PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ELF240419C00192500 | 2024-04-16 3:17PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240419C00195000 | 2024-04-17 11:26AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240419C00197500 | 2024-04-12 1:18PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00200000 | 2024-04-16 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00202500 | 2024-04-11 11:57AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ELF240419C00205000 | 2024-04-16 10:40AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00207500 | 2024-04-12 1:19PM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00210000 | 2024-04-17 9:42AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00212500 | 2024-04-17 2:41PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00215000 | 2024-04-17 10:49AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00217500 | 2024-04-05 1:46PM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240419C00220000 | 2024-04-17 2:57PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| ELF240419C00222500 | 2024-04-11 9:36AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ELF240419C00225000 | 2024-04-05 3:39PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ELF240419C00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00235000 | 2024-04-03 11:27AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ELF240419C00240000 | 2024-04-17 9:30AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00245000 | 2024-04-01 9:48AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00250000 | 2024-04-11 11:11AM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00260000 | 2024-04-08 9:53AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240419C00270000 | 2024-03-28 10:06AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00280000 | 2024-04-01 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ELF240419C00290000 | 2024-03-26 10:31AM EDT | 290.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00300000 | 2024-03-26 10:31AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419C00310000 | 2024-03-26 3:37PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419P00045000 | 2023-11-02 9:41AM EDT | 45.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 753.13% |
| ELF240419P00050000 | 2023-12-05 11:48AM EDT | 50.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 1,091.99% |
| ELF240419P00060000 | 2023-10-12 9:30AM EDT | 60.00 | 1.35 | 1.45 | 1.95 | 0.00 | - | 1 | 163 | 894.34% |
| ELF240419P00065000 | 2023-10-31 10:02AM EDT | 65.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 100 | 598 | 50.00% |
| ELF240419P00070000 | 2024-01-30 11:41AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 579 | 580.86% |
| ELF240419P00075000 | 2024-04-15 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ELF240419P00080000 | 2024-04-03 12:38PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419P00085000 | 2024-03-28 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419P00090000 | 2024-03-07 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 264 | 325.00% |
| ELF240419P00095000 | 2024-04-03 9:41AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240419P00100000 | 2024-03-11 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 246 | 320.70% |
| ELF240419P00105000 | 2024-03-20 10:13AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240419P00110000 | 2024-02-09 12:34PM EDT | 110.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 84 | 314.26% |
| ELF240419P00115000 | 2024-03-26 2:37PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ELF240419P00120000 | 2024-04-08 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ELF240419P00125000 | 2024-04-12 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELF240419P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ELF240419P00135000 | 2024-04-15 10:35AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419P00140000 | 2024-04-17 11:13AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ELF240419P00141000 | 2024-04-12 2:32PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELF240419P00144000 | 2024-04-15 3:46PM EDT | 144.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| ELF240419P00145000 | 2024-04-17 3:43PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ELF240419P00146000 | 2024-04-15 9:36AM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ELF240419P00147000 | 2024-04-16 2:12PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ELF240419P00148000 | 2024-04-15 2:48PM EDT | 148.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| ELF240419P00149000 | 2024-04-17 12:27PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF240419P00150000 | 2024-04-17 2:38PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ELF240419P00152500 | 2024-04-17 2:51PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| ELF240419P00155000 | 2024-04-17 2:55PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ELF240419P00157500 | 2024-04-17 3:47PM EDT | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ELF240419P00160000 | 2024-04-17 3:44PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| ELF240419P00162500 | 2024-04-17 3:11PM EDT | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ELF240419P00165000 | 2024-04-17 3:53PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| ELF240419P00167500 | 2024-04-17 3:51PM EDT | 167.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ELF240419P00170000 | 2024-04-17 2:32PM EDT | 170.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| ELF240419P00172500 | 2024-04-17 1:43PM EDT | 172.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240419P00175000 | 2024-04-17 3:55PM EDT | 175.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ELF240419P00177500 | 2024-04-17 2:15PM EDT | 177.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF240419P00180000 | 2024-04-17 3:44PM EDT | 180.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419P00182500 | 2024-04-17 12:19PM EDT | 182.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00185000 | 2024-04-17 3:11PM EDT | 185.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240419P00187500 | 2024-04-17 2:58PM EDT | 187.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| ELF240419P00190000 | 2024-04-17 2:58PM EDT | 190.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| ELF240419P00192500 | 2024-04-17 2:02PM EDT | 192.50 | 27.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ELF240419P00195000 | 2024-04-17 2:58PM EDT | 195.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| ELF240419P00197500 | 2024-04-17 2:32PM EDT | 197.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419P00200000 | 2024-04-17 3:29PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240419P00202500 | 2024-04-08 9:34AM EDT | 202.50 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00205000 | 2024-04-17 2:32PM EDT | 205.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ELF240419P00207500 | 2024-04-17 2:55PM EDT | 207.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| ELF240419P00210000 | 2024-04-17 2:55PM EDT | 210.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 0.00% |
| ELF240419P00212500 | 2024-03-27 10:01AM EDT | 212.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00215000 | 2024-03-20 2:37PM EDT | 215.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240419P00220000 | 2024-04-17 3:29PM EDT | 220.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240419P00222500 | 2024-03-22 1:24PM EDT | 222.50 | 19.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF240419P00230000 | 2024-03-12 11:10AM EDT | 230.00 | 30.02 | 59.80 | 62.60 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00240000 | 2024-03-12 11:10AM EDT | 240.00 | 38.02 | 69.90 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240419P00245000 | 2024-03-19 9:37AM EDT | 245.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240419P00250000 | 2024-03-19 9:39AM EDT | 250.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419P00300000 | 2024-03-19 9:39AM EDT | 300.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.