e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240426C00130000 | 2024-04-05 12:23PM EDT | 130.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ELF240426C00145000 | 2024-04-16 2:08PM EDT | 145.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ELF240426C00147000 | 2024-04-22 9:45AM EDT | 147.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ELF240426C00150000 | 2024-04-22 12:47PM EDT | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ELF240426C00152500 | 2024-04-22 12:54PM EDT | 152.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| ELF240426C00155000 | 2024-04-22 3:53PM EDT | 155.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 99 | 65 | 0.00% |
| ELF240426C00157500 | 2024-04-22 3:44PM EDT | 157.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 41 | 53 | 0.00% |
| ELF240426C00160000 | 2024-04-22 3:53PM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 101 | 296 | 0.00% |
| ELF240426C00162500 | 2024-04-22 3:56PM EDT | 162.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 118 | 96 | 1.56% |
| ELF240426C00165000 | 2024-04-22 3:35PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 249 | 197 | 6.25% |
| ELF240426C00167500 | 2024-04-22 3:53PM EDT | 167.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 330 | 242 | 6.25% |
| ELF240426C00170000 | 2024-04-22 3:59PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 603 | 505 | 12.50% |
| ELF240426C00172500 | 2024-04-22 3:48PM EDT | 172.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 115 | 185 | 12.50% |
| ELF240426C00175000 | 2024-04-22 2:50PM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 45 | 71 | 12.50% |
| ELF240426C00177500 | 2024-04-22 2:48PM EDT | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 157 | 177 | 25.00% |
| ELF240426C00180000 | 2024-04-22 3:18PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 624 | 25.00% |
| ELF240426C00182500 | 2024-04-22 11:34AM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| ELF240426C00185000 | 2024-04-22 3:51PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 148 | 25.00% |
| ELF240426C00187500 | 2024-04-22 3:32PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ELF240426C00190000 | 2024-04-22 10:25AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ELF240426C00192500 | 2024-04-17 3:23PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 50.00% |
| ELF240426C00195000 | 2024-04-19 11:46AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 50.00% |
| ELF240426C00197500 | 2024-04-19 3:32PM EDT | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ELF240426C00200000 | 2024-04-17 10:02AM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| ELF240426C00202500 | 2024-04-19 3:32PM EDT | 202.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| ELF240426C00205000 | 2024-04-17 9:38AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 760 | 50.00% |
| ELF240426C00207500 | 2024-04-18 10:33AM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| ELF240426C00210000 | 2024-04-11 11:59AM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| ELF240426C00212500 | 2024-04-11 1:58PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ELF240426C00215000 | 2024-04-17 10:49AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ELF240426C00217500 | 2024-04-03 9:59AM EDT | 217.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ELF240426C00220000 | 2024-04-22 3:17PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ELF240426C00222500 | 2024-04-03 11:27AM EDT | 222.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ELF240426C00225000 | 2024-04-15 11:58AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ELF240426C00227500 | 2024-04-03 3:51PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| ELF240426C00230000 | 2024-04-11 11:58AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ELF240426C00232500 | 2024-03-18 10:36AM EDT | 232.50 | 5.40 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 137.50% |
| ELF240426C00235000 | 2024-04-03 12:32PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ELF240426C00240000 | 2024-04-04 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| ELF240426C00245000 | 2024-04-03 10:00AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ELF240426C00255000 | 2024-03-25 11:46AM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ELF240426C00270000 | 2024-03-18 9:36AM EDT | 270.00 | 1.29 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 173.44% |
| ELF240426C00280000 | 2024-03-25 3:57PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240426P00095000 | 2024-04-22 2:31PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ELF240426P00110000 | 2024-04-08 10:55AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ELF240426P00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| ELF240426P00125000 | 2024-04-09 12:20PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| ELF240426P00130000 | 2024-04-22 2:42PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ELF240426P00135000 | 2024-04-17 1:06PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 50.00% |
| ELF240426P00137000 | 2024-04-19 2:23PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ELF240426P00138000 | 2024-04-22 1:02PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ELF240426P00140000 | 2024-04-22 1:52PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 25.00% |
| ELF240426P00141000 | 2024-04-22 11:21AM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ELF240426P00142000 | 2024-04-19 3:05PM EDT | 142.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| ELF240426P00143000 | 2024-04-22 3:10PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ELF240426P00144000 | 2024-04-22 2:02PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ELF240426P00145000 | 2024-04-22 3:54PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 113 | 96 | 25.00% |
| ELF240426P00146000 | 2024-04-22 3:19PM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 25.00% |
| ELF240426P00148000 | 2024-04-19 1:41PM EDT | 148.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| ELF240426P00149000 | 2024-04-22 2:26PM EDT | 149.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| ELF240426P00150000 | 2024-04-22 3:54PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 276 | 329 | 12.50% |
| ELF240426P00152500 | 2024-04-22 3:15PM EDT | 152.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 129 | 12.50% |
| ELF240426P00155000 | 2024-04-22 3:32PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 200 | 12.50% |
| ELF240426P00157500 | 2024-04-22 3:33PM EDT | 157.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 76 | 6.25% |
| ELF240426P00160000 | 2024-04-22 3:58PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 184 | 3.13% |
| ELF240426P00162500 | 2024-04-22 3:34PM EDT | 162.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 56 | 0.00% |
| ELF240426P00165000 | 2024-04-22 3:46PM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 167 | 0.00% |
| ELF240426P00167500 | 2024-04-22 3:46PM EDT | 167.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| ELF240426P00170000 | 2024-04-22 3:06PM EDT | 170.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 0.00% |
| ELF240426P00172500 | 2024-04-22 1:44PM EDT | 172.50 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ELF240426P00175000 | 2024-04-22 3:32PM EDT | 175.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 184 | 0.00% |
| ELF240426P00177500 | 2024-04-22 10:01AM EDT | 177.50 | 20.57 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ELF240426P00180000 | 2024-04-22 1:31PM EDT | 180.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| ELF240426P00182500 | 2024-04-16 1:54PM EDT | 182.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ELF240426P00185000 | 2024-04-22 2:19PM EDT | 185.00 | 24.64 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| ELF240426P00187500 | 2024-04-15 11:45AM EDT | 187.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ELF240426P00190000 | 2024-04-19 1:14PM EDT | 190.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| ELF240426P00192500 | 2024-04-09 12:13PM EDT | 192.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00195000 | 2024-04-18 12:02PM EDT | 195.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF240426P00197500 | 2024-04-03 10:48AM EDT | 197.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00200000 | 2024-04-16 9:49AM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00202500 | 2024-04-03 10:10AM EDT | 202.50 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00205000 | 2024-04-15 11:38AM EDT | 205.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00207500 | 2024-04-03 1:28PM EDT | 207.50 | 40.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF240426P00210000 | 2024-04-02 9:46AM EDT | 210.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00215000 | 2024-04-01 11:58AM EDT | 215.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240426P00220000 | 2024-03-19 9:37AM EDT | 220.00 | 31.60 | 51.10 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.