e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF231208C00060000 | 2023-11-20 2:47PM EST | 60.00 | 50.40 | 60.60 | 64.20 | 0.00 | - | 1 | 4 | 409.28% |
| ELF231208C00065000 | 2023-11-20 1:03PM EST | 65.00 | 46.00 | 56.30 | 58.60 | 0.00 | - | 1 | 2 | 168.75% |
| ELF231208C00070000 | 2023-11-20 1:09PM EST | 70.00 | 41.50 | 51.80 | 53.20 | 0.00 | - | 1 | 6 | 182.03% |
| ELF231208C00075000 | 2023-11-17 10:44AM EST | 75.00 | 40.10 | 46.90 | 48.70 | 0.00 | - | 1 | 1 | 211.33% |
| ELF231208C00085000 | 2023-11-07 10:26AM EST | 85.00 | 18.00 | 36.40 | 38.90 | 0.00 | - | 6 | 3 | 149.22% |
| ELF231208C00089000 | 2023-11-10 9:55AM EST | 89.00 | 10.30 | 31.90 | 34.20 | 0.00 | - | 1 | 0 | 172.07% |
| ELF231208C00090000 | 2023-11-15 2:41PM EST | 90.00 | 25.00 | 31.60 | 34.30 | 0.00 | - | 2 | 4 | 152.83% |
| ELF231208C00092000 | 2023-11-02 8:33AM EST | 92.00 | 14.21 | 29.90 | 32.60 | 0.00 | - | 5 | 5 | 160.16% |
| ELF231208C00093000 | 2023-11-14 9:53AM EST | 93.00 | 12.00 | 28.60 | 30.50 | 0.00 | - | 4 | 3 | 105.08% |
| ELF231208C00094000 | 2023-11-13 11:05AM EST | 94.00 | 6.45 | 27.90 | 30.40 | 0.00 | - | 36 | 37 | 145.80% |
| ELF231208C00095000 | 2023-11-24 9:56AM EST | 95.00 | 19.39 | 26.80 | 28.20 | 0.00 | - | 1 | 20 | 89.84% |
| ELF231208C00096000 | 2023-11-10 10:24AM EST | 96.00 | 4.74 | 25.70 | 27.20 | 0.00 | - | - | 7 | 70.31% |
| ELF231208C00097000 | 2023-11-21 9:37AM EST | 97.00 | 16.40 | 23.80 | 26.30 | 0.00 | - | 3 | 19 | 138.57% |
| ELF231208C00098000 | 2023-11-14 10:33AM EST | 98.00 | 9.60 | 23.80 | 25.80 | 0.00 | - | 11 | 3 | 108.98% |
| ELF231208C00099000 | 2023-11-15 2:41PM EST | 99.00 | 16.50 | 22.80 | 24.30 | 0.00 | - | 2 | 44 | 84.18% |
| ELF231208C00100000 | 2023-11-15 11:00AM EST | 100.00 | 13.28 | 20.80 | 23.90 | 0.00 | - | 5 | 15 | 145.70% |
| ELF231208C00102000 | 2023-11-24 10:34AM EST | 102.00 | 12.38 | 19.70 | 21.30 | 0.00 | - | 1 | 2 | 67.38% |
| ELF231208C00103000 | 2023-11-15 1:47PM EST | 103.00 | 12.32 | 18.30 | 20.30 | 0.00 | - | 1 | 1 | 110.69% |
| ELF231208C00105000 | 2023-11-29 11:36AM EST | 105.00 | 14.00 | 17.00 | 19.60 | 0.00 | - | 3 | 6 | 101.51% |
| ELF231208C00106000 | 2023-11-29 2:46PM EST | 106.00 | 13.90 | 15.60 | 17.30 | 0.00 | - | 4 | 5 | 96.92% |
| ELF231208C00107000 | 2023-11-29 3:19PM EST | 107.00 | 12.70 | 14.50 | 16.30 | 0.00 | - | 1 | 14 | 92.33% |
| ELF231208C00108000 | 2023-11-27 2:20PM EST | 108.00 | 11.20 | 12.60 | 15.30 | 0.00 | - | 15 | 24 | 87.74% |
| ELF231208C00109000 | 2023-11-27 12:41PM EST | 109.00 | 13.09 | 12.50 | 15.00 | 0.00 | - | 1 | 1 | 62.79% |
| ELF231208C00110000 | 2023-11-29 3:49PM EST | 110.00 | 10.18 | 12.70 | 13.20 | 0.00 | - | 3 | 9 | 67.09% |
| ELF231208C00111000 | 2023-12-01 9:46AM EST | 111.00 | 12.50 | 11.40 | 12.60 | +6.68 | +114.78% | 1 | 2 | 64.65% |
| ELF231208C00112000 | 2023-11-22 10:52AM EST | 112.00 | 6.73 | 10.70 | 11.50 | 0.00 | - | 13 | 13 | 63.48% |
| ELF231208C00113000 | 2023-11-27 11:18AM EST | 113.00 | 8.50 | 9.60 | 10.40 | 0.00 | - | 2 | 1 | 56.01% |
| ELF231208C00114000 | 2023-11-28 12:52PM EST | 114.00 | 7.50 | 8.90 | 9.30 | 0.00 | - | 5 | 9 | 54.54% |
| ELF231208C00115000 | 2023-12-01 3:07PM EST | 115.00 | 8.00 | 8.00 | 8.50 | +3.10 | +63.27% | 6 | 20 | 53.81% |
| ELF231208C00116000 | 2023-12-01 9:32AM EST | 116.00 | 7.00 | 7.20 | 7.90 | +2.60 | +59.09% | 1 | 6 | 55.86% |
| ELF231208C00117000 | 2023-12-01 3:44PM EST | 117.00 | 6.62 | 6.40 | 6.70 | +2.72 | +69.74% | 9 | 35 | 50.64% |
| ELF231208C00118000 | 2023-12-01 3:20PM EST | 118.00 | 5.63 | 5.60 | 6.30 | +2.73 | +94.14% | 2 | 5 | 53.03% |
| ELF231208C00119000 | 2023-12-01 12:49PM EST | 119.00 | 5.70 | 4.90 | 5.20 | +3.18 | +126.19% | 26 | 42 | 51.66% |
| ELF231208C00120000 | 2023-12-01 3:59PM EST | 120.00 | 4.38 | 4.30 | 4.50 | +1.73 | +65.28% | 41 | 37 | 50.49% |
| ELF231208C00121000 | 2023-12-01 11:22AM EST | 121.00 | 3.50 | 3.70 | 3.90 | +1.70 | +94.44% | 17 | 29 | 50.24% |
| ELF231208C00122000 | 2023-12-01 3:56PM EST | 122.00 | 3.22 | 3.10 | 3.30 | +1.12 | +53.33% | 42 | 14 | 49.19% |
| ELF231208C00123000 | 2023-12-01 3:52PM EST | 123.00 | 2.75 | 2.65 | 2.80 | +0.60 | +27.91% | 61 | 25 | 48.95% |
| ELF231208C00124000 | 2023-12-01 3:30PM EST | 124.00 | 2.25 | 2.20 | 2.35 | +1.10 | +95.65% | 30 | 13 | 48.68% |
| ELF231208C00125000 | 2023-12-01 3:34PM EST | 125.00 | 2.00 | 1.85 | 2.00 | +0.85 | +73.91% | 151 | 56 | 49.22% |
| ELF231208C00126000 | 2023-12-01 3:58PM EST | 126.00 | 1.70 | 1.55 | 1.65 | -0.05 | -2.86% | 30 | 7 | 48.98% |
| ELF231208C00127000 | 2023-12-01 3:56PM EST | 127.00 | 1.30 | 1.25 | 1.40 | +0.53 | +68.83% | 32 | 10 | 49.76% |
| ELF231208C00128000 | 2023-12-01 1:07PM EST | 128.00 | 1.40 | 1.00 | 1.15 | +1.40 | - | 6 | 2 | 49.81% |
| ELF231208C00129000 | 2023-12-01 3:42PM EST | 129.00 | 0.90 | 0.80 | 0.95 | +0.90 | - | 37 | 0 | 50.12% |
| ELF231208C00130000 | 2023-12-01 2:26PM EST | 130.00 | 0.68 | 0.65 | 0.75 | -0.07 | -9.33% | 33 | 20 | 49.71% |
| ELF231208C00131000 | 2023-12-01 3:26PM EST | 131.00 | 0.55 | 0.50 | 0.65 | +0.55 | - | 5 | 0 | 51.07% |
| ELF231208C00132000 | 2023-12-01 3:11PM EST | 132.00 | 0.49 | 0.40 | 0.55 | +0.49 | - | 2 | 10 | 52.00% |
| ELF231208C00134000 | 2023-12-01 3:59PM EST | 134.00 | 0.30 | 0.30 | 0.50 | +0.30 | - | 5 | 0 | 53.96% |
| ELF231208C00135000 | 2023-12-01 9:55AM EST | 135.00 | 0.50 | 0.20 | 0.35 | +0.20 | +66.67% | 7 | 33 | 52.15% |
| ELF231208C00138000 | 2023-12-01 12:57PM EST | 138.00 | 0.23 | 0.10 | 0.25 | +0.23 | - | 7 | 0 | 55.37% |
| ELF231208C00140000 | 2023-11-20 3:50PM EST | 140.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 60.55% |
| ELF231208C00143000 | 2023-12-01 3:56PM EST | 143.00 | 0.05 | 0.05 | 0.20 | +0.05 | - | 3 | 0 | 64.26% |
| ELF231208C00145000 | 2023-11-03 9:24AM EST | 145.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 30 | 31 | 82.32% |
| ELF231208C00150000 | 2023-11-29 1:16PM EST | 150.00 | 0.08 | 0.00 | 0.35 | +0.08 | - | - | 38 | 84.57% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF231208P00070000 | 2023-11-10 2:18PM EST | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 238.67% |
| ELF231208P00075000 | 2023-10-27 11:17AM EST | 75.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 212.89% |
| ELF231208P00080000 | 2023-11-27 12:33PM EST | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 169.14% |
| ELF231208P00081000 | 2023-11-02 8:30AM EST | 81.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.79% |
| ELF231208P00082000 | 2023-11-10 2:15PM EST | 82.00 | 1.19 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 179.10% |
| ELF231208P00083000 | 2023-11-02 8:31AM EST | 83.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.61% |
| ELF231208P00084000 | 2023-11-29 1:18PM EST | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 169.92% |
| ELF231208P00085000 | 2023-11-16 9:40AM EST | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 137.50% |
| ELF231208P00086000 | 2023-11-16 11:20AM EST | 86.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 117.58% |
| ELF231208P00087000 | 2023-11-08 1:18PM EST | 87.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.54% |
| ELF231208P00089000 | 2023-11-14 11:25AM EST | 89.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 147.75% |
| ELF231208P00090000 | 2023-11-08 11:49AM EST | 90.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 95.31% |
| ELF231208P00092000 | 2023-11-16 9:39AM EST | 92.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 97.27% |
| ELF231208P00094000 | 2023-11-24 12:05PM EST | 94.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 126.37% |
| ELF231208P00095000 | 2023-12-01 11:17AM EST | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 19 | 80.47% |
| ELF231208P00096000 | 2023-11-10 2:54PM EST | 96.00 | 6.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.16% |
| ELF231208P00097000 | 2023-11-07 9:43AM EST | 97.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 0 | 113.97% |
| ELF231208P00098000 | 2023-11-24 12:49PM EST | 98.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 109.86% |
| ELF231208P00099000 | 2023-11-22 2:45PM EST | 99.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 2 | 105.86% |
| ELF231208P00100000 | 2023-11-27 3:18PM EST | 100.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 15 | 26 | 101.76% |
| ELF231208P00102000 | 2023-11-17 9:37AM EST | 102.00 | 1.47 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
| ELF231208P00103000 | 2023-11-08 9:45AM EST | 103.00 | 5.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.65% |
| ELF231208P00105000 | 2023-11-30 1:40PM EST | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 200 | 208 | 81.74% |
| ELF231208P00106000 | 2023-12-01 1:21PM EST | 106.00 | 0.10 | 0.05 | 0.40 | -0.40 | -80.00% | 25 | 3 | 69.43% |
| ELF231208P00107000 | 2023-12-01 1:23PM EST | 107.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 15 | 35 | 60.64% |
| ELF231208P00108000 | 2023-12-01 12:44PM EST | 108.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 10 | 88 | 57.23% |
| ELF231208P00109000 | 2023-12-01 9:49AM EST | 109.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 205 | 312 | 53.71% |
| ELF231208P00110000 | 2023-12-01 3:59PM EST | 110.00 | 0.20 | 0.10 | 0.20 | -0.60 | -75.00% | 71 | 357 | 50.29% |
| ELF231208P00111000 | 2023-12-01 3:34PM EST | 111.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 1 | 5 | 52.34% |
| ELF231208P00112000 | 2023-12-01 12:44PM EST | 112.00 | 0.31 | 0.25 | 0.35 | -0.76 | -71.03% | 57 | 11 | 50.78% |
| ELF231208P00113000 | 2023-12-01 3:29PM EST | 113.00 | 0.41 | 0.30 | 0.45 | -0.47 | -53.41% | 28 | 6 | 52.44% |
| ELF231208P00114000 | 2023-12-01 12:01PM EST | 114.00 | 0.46 | 0.45 | 0.55 | -1.39 | -75.14% | 209 | 238 | 51.37% |
| ELF231208P00115000 | 2023-12-01 2:47PM EST | 115.00 | 0.75 | 0.55 | 0.70 | -0.53 | -41.41% | 73 | 16 | 51.03% |
| ELF231208P00116000 | 2023-12-01 3:45PM EST | 116.00 | 0.75 | 0.55 | 0.85 | -0.78 | -50.98% | 48 | 2 | 50.00% |
| ELF231208P00117000 | 2023-12-01 3:43PM EST | 117.00 | 0.90 | 0.85 | 1.05 | -1.85 | -67.27% | 85 | 211 | 49.37% |
| ELF231208P00118000 | 2023-12-01 3:30PM EST | 118.00 | 1.22 | 1.10 | 1.25 | -1.90 | -60.90% | 36 | 114 | 48.05% |
| ELF231208P00119000 | 2023-12-01 2:12PM EST | 119.00 | 1.50 | 1.40 | 1.55 | +1.50 | - | 7 | 5 | 47.90% |
| ELF231208P00120000 | 2023-12-01 3:58PM EST | 120.00 | 1.70 | 1.70 | 1.90 | +1.70 | - | 137 | 55 | 47.78% |
| ELF231208P00121000 | 2023-12-01 3:04PM EST | 121.00 | 2.41 | 2.10 | 2.25 | +2.41 | - | 13 | 5 | 46.80% |
| ELF231208P00122000 | 2023-12-01 3:59PM EST | 122.00 | 2.62 | 2.55 | 2.70 | +2.62 | - | 9 | 10 | 46.63% |
| ELF231208P00123000 | 2023-12-01 3:53PM EST | 123.00 | 3.19 | 3.00 | 3.30 | +3.19 | - | 13 | 5 | 48.00% |
| ELF231208P00124000 | 2023-12-01 3:51PM EST | 124.00 | 3.75 | 3.60 | 3.80 | +3.75 | - | 7 | 0 | 46.88% |
| ELF231208P00125000 | 2023-11-28 11:18AM EST | 125.00 | 8.00 | 4.20 | 4.50 | +8.00 | - | - | 5 | 48.22% |
© 2023 Yahoo. All rights reserved.