ELF - e.l.f. Beauty, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230616C00045000 | 2023-05-25 9:54AM EDT | 45.00 | 52.90 | 57.50 | 60.60 | 0.00 | - | - | 1 | 293.16% |
| ELF230616C00050000 | 2023-05-25 10:42AM EDT | 50.00 | 49.60 | 51.90 | 54.40 | 0.00 | - | - | 1 | 287.50% |
| ELF230616C00060000 | 2023-06-05 12:15PM EDT | 60.00 | 44.83 | 42.20 | 45.30 | 0.00 | - | 1 | 5 | 175.78% |
| ELF230616C00065000 | 2023-05-25 10:19AM EDT | 65.00 | 33.35 | 37.60 | 40.20 | 0.00 | - | 3 | 9 | 166.21% |
| ELF230616C00070000 | 2023-06-05 9:50AM EDT | 70.00 | 35.81 | 33.00 | 35.50 | 0.00 | - | 1 | 56 | 163.97% |
| ELF230616C00075000 | 2023-06-06 3:47PM EDT | 75.00 | 32.53 | 27.10 | 31.00 | 0.00 | - | 5 | 131 | 130.57% |
| ELF230616C00080000 | 2023-06-07 2:51PM EDT | 80.00 | 23.89 | 22.50 | 25.60 | -3.74 | -13.54% | 3 | 32 | 109.18% |
| ELF230616C00085000 | 2023-06-07 2:51PM EDT | 85.00 | 20.26 | 18.30 | 19.40 | -1.99 | -8.94% | 1 | 312 | 79.69% |
| ELF230616C00090000 | 2023-06-06 3:23PM EDT | 90.00 | 14.08 | 13.40 | 14.60 | -3.38 | -19.36% | 3 | 772 | 66.60% |
| ELF230616C00095000 | 2023-06-06 3:03PM EDT | 95.00 | 12.57 | 8.70 | 9.90 | 0.00 | - | 8 | 742 | 54.44% |
| ELF230616C00100000 | 2023-06-07 3:46PM EDT | 100.00 | 4.90 | 4.90 | 5.60 | -3.25 | -39.88% | 23 | 1,926 | 53.54% |
| ELF230616C00105000 | 2023-06-07 3:45PM EDT | 105.00 | 2.25 | 1.85 | 2.45 | -1.95 | -46.43% | 21 | 472 | 45.80% |
| ELF230616C00110000 | 2023-06-07 3:44PM EDT | 110.00 | 0.73 | 0.70 | 1.25 | -1.02 | -58.29% | 88 | 444 | 51.27% |
| ELF230616C00115000 | 2023-06-07 11:56AM EDT | 115.00 | 0.40 | 0.20 | 0.50 | -0.30 | -42.86% | 3 | 192 | 52.05% |
| ELF230616C00120000 | 2023-06-07 2:17PM EDT | 120.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 4 | 225 | 55.18% |
| ELF230616C00125000 | 2023-06-01 2:30PM EDT | 125.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 19 | 200 | 60.16% |
| ELF230616C00130000 | 2023-04-21 12:36PM EDT | 130.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.74% |
| ELF230616C00135000 | 2023-06-01 3:47PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,278 | 64.06% |
| ELF230616C00140000 | 2023-06-02 3:45PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 151 | 71.88% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230616P00040000 | 2023-05-24 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 214.06% |
| ELF230616P00045000 | 2023-05-24 1:01PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 189.06% |
| ELF230616P00050000 | 2023-06-02 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,110 | 165.63% |
| ELF230616P00055000 | 2023-05-25 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 212.31% |
| ELF230616P00060000 | 2023-05-26 10:14AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 127.34% |
| ELF230616P00065000 | 2023-06-02 10:36AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 107 | 110.16% |
| ELF230616P00070000 | 2023-06-02 12:31PM EDT | 70.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 359 | 112.11% |
| ELF230616P00075000 | 2023-06-06 10:53AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 296 | 97.85% |
| ELF230616P00080000 | 2023-06-06 1:43PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 608 | 74.61% |
| ELF230616P00085000 | 2023-06-07 2:45PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 1 | 2,323 | 64.26% |
| ELF230616P00090000 | 2023-06-07 1:16PM EDT | 90.00 | 0.35 | 0.10 | 0.25 | +0.20 | +133.33% | 4 | 930 | 51.56% |
| ELF230616P00095000 | 2023-06-07 9:45AM EDT | 95.00 | 0.39 | 0.30 | 0.60 | +0.09 | +30.00% | 1 | 1,514 | 48.93% |
| ELF230616P00100000 | 2023-06-07 3:53PM EDT | 100.00 | 1.40 | 1.10 | 1.65 | +0.65 | +86.67% | 65 | 387 | 45.90% |
| ELF230616P00105000 | 2023-06-07 3:53PM EDT | 105.00 | 3.10 | 3.00 | 3.70 | +1.39 | +81.29% | 12 | 339 | 41.80% |
| ELF230616P00110000 | 2023-06-07 1:57PM EDT | 110.00 | 6.00 | 6.30 | 7.50 | +1.10 | +22.45% | 9 | 20 | 46.17% |
| ELF230616P00115000 | 2023-06-07 11:28AM EDT | 115.00 | 9.35 | 10.70 | 12.10 | +1.05 | +12.65% | 2 | 21 | 54.35% |
© 2023 Yahoo. All rights reserved.