e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230217C00012500 | 2023-01-10 3:46PM EST | 12.50 | 39.20 | 43.90 | 45.20 | 0.00 | - | 3 | 2 | 377.54% |
| ELF230217C00020000 | 2022-08-05 9:53AM EST | 20.00 | 16.19 | 17.80 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| ELF230217C00022500 | 2023-01-11 12:06PM EST | 22.50 | 27.30 | 33.70 | 34.70 | 0.00 | - | 3 | 1 | 165.63% |
| ELF230217C00025000 | 2023-01-26 12:06PM EST | 25.00 | 32.00 | 31.50 | 32.50 | 0.00 | - | 1 | 6 | 207.42% |
| ELF230217C00030000 | 2022-12-23 1:58PM EST | 30.00 | 25.40 | 23.80 | 24.60 | 0.00 | - | 2 | 1,234 | 0.00% |
| ELF230217C00035000 | 2023-01-24 10:25AM EST | 35.00 | 19.15 | 21.40 | 22.20 | 0.00 | - | 1 | 279 | 110.55% |
| ELF230217C00040000 | 2023-01-26 10:24AM EST | 40.00 | 18.30 | 16.70 | 17.30 | 0.00 | - | 9 | 260 | 100.39% |
| ELF230217C00045000 | 2023-01-27 1:46PM EST | 45.00 | 12.57 | 11.90 | 12.50 | -1.03 | -7.57% | 2 | 478 | 81.93% |
| ELF230217C00050000 | 2023-01-26 10:04AM EST | 50.00 | 8.45 | 7.40 | 7.90 | 0.00 | - | 3 | 267 | 66.55% |
| ELF230217C00055000 | 2023-01-27 3:48PM EST | 55.00 | 4.00 | 3.80 | 4.20 | -0.90 | -18.37% | 32 | 984 | 59.50% |
| ELF230217C00060000 | 2023-01-27 3:44PM EST | 60.00 | 1.60 | 1.50 | 1.75 | -0.50 | -23.81% | 74 | 1,299 | 55.20% |
| ELF230217C00065000 | 2023-01-27 3:34PM EST | 65.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 10 | 186 | 52.73% |
| ELF230217C00070000 | 2023-01-27 2:20PM EST | 70.00 | 0.31 | 0.05 | 0.35 | +0.09 | +40.91% | 3 | 155 | 56.84% |
| ELF230217C00075000 | 2023-01-27 2:20PM EST | 75.00 | 0.18 | 0.00 | 0.60 | +0.08 | +80.00% | 1 | 4 | 76.86% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF230217P00012500 | 2022-11-04 2:39PM EST | 12.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 374.61% |
| ELF230217P00015000 | 2022-12-13 10:12AM EST | 15.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 330.86% |
| ELF230217P00017500 | 2022-10-19 11:54AM EST | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 294.53% |
| ELF230217P00020000 | 2022-12-08 2:39PM EST | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 62 | 61 | 263.28% |
| ELF230217P00022500 | 2023-01-18 11:03AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 32 | 157.03% |
| ELF230217P00025000 | 2023-01-18 11:02AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 89 | 140.63% |
| ELF230217P00030000 | 2023-01-24 1:37PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 121.09% |
| ELF230217P00035000 | 2023-01-13 9:32AM EST | 35.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 670 | 111.91% |
| ELF230217P00040000 | 2023-01-27 2:20PM EST | 40.00 | 0.20 | 0.10 | 0.15 | -0.02 | -9.09% | 1 | 429 | 82.03% |
| ELF230217P00045000 | 2023-01-27 3:23PM EST | 45.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 1,106 | 1,293 | 71.48% |
| ELF230217P00050000 | 2023-01-27 3:57PM EST | 50.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 69 | 347 | 63.28% |
| ELF230217P00055000 | 2023-01-27 2:34PM EST | 55.00 | 2.02 | 2.05 | 2.40 | -0.08 | -3.81% | 8 | 421 | 57.23% |
| ELF230217P00060000 | 2023-01-27 3:44PM EST | 60.00 | 4.80 | 4.60 | 5.20 | -2.30 | -32.39% | 2 | 16 | 53.91% |
| ELF230217P00065000 | 2023-01-25 3:45PM EST | 65.00 | 9.26 | 8.40 | 9.00 | 0.00 | - | 2 | 6 | 57.72% |
| ELF230217P00080000 | 2023-01-10 9:31AM EST | 80.00 | 24.60 | 22.90 | 23.60 | 0.00 | - | 3 | 0 | 87.50% |
© 2023 Yahoo. All rights reserved.
