Canada markets closed

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.66-1.25 (-2.16%)
At close: 04:00PM EST
57.02 +0.36 (+0.64%)
After hours: 06:35PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF230217C000125002023-01-10 3:46PM EST12.5039.2043.9045.200.00-32377.54%
ELF230217C000200002022-08-05 9:53AM EST20.0016.1917.8019.300.00-110.00%
ELF230217C000225002023-01-11 12:06PM EST22.5027.3033.7034.700.00-31165.63%
ELF230217C000250002023-01-26 12:06PM EST25.0032.0031.5032.500.00-16207.42%
ELF230217C000300002022-12-23 1:58PM EST30.0025.4023.8024.600.00-21,2340.00%
ELF230217C000350002023-01-24 10:25AM EST35.0019.1521.4022.200.00-1279110.55%
ELF230217C000400002023-01-26 10:24AM EST40.0018.3016.7017.300.00-9260100.39%
ELF230217C000450002023-01-27 1:46PM EST45.0012.5711.9012.50-1.03-7.57%247881.93%
ELF230217C000500002023-01-26 10:04AM EST50.008.457.407.900.00-326766.55%
ELF230217C000550002023-01-27 3:48PM EST55.004.003.804.20-0.90-18.37%3298459.50%
ELF230217C000600002023-01-27 3:44PM EST60.001.601.501.75-0.50-23.81%741,29955.20%
ELF230217C000650002023-01-27 3:34PM EST65.000.500.400.60-0.10-16.67%1018652.73%
ELF230217C000700002023-01-27 2:20PM EST70.000.310.050.35+0.09+40.91%315556.84%
ELF230217C000750002023-01-27 2:20PM EST75.000.180.000.60+0.08+80.00%1476.86%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF230217P000125002022-11-04 2:39PM EST12.500.400.000.750.00-34374.61%
ELF230217P000150002022-12-13 10:12AM EST15.000.360.000.750.00--1330.86%
ELF230217P000175002022-10-19 11:54AM EST17.500.100.000.750.00-14294.53%
ELF230217P000200002022-12-08 2:39PM EST20.000.040.000.750.00-6261263.28%
ELF230217P000225002023-01-18 11:03AM EST22.500.050.000.050.00-1932157.03%
ELF230217P000250002023-01-18 11:02AM EST25.000.050.000.050.00-2989140.63%
ELF230217P000300002023-01-24 1:37PM EST30.000.050.000.100.00-1021121.09%
ELF230217P000350002023-01-13 9:32AM EST35.000.350.050.250.00-3670111.91%
ELF230217P000400002023-01-27 2:20PM EST40.000.200.100.15-0.02-9.09%142982.03%
ELF230217P000450002023-01-27 3:23PM EST45.000.300.250.40-0.05-14.29%1,1061,29371.48%
ELF230217P000500002023-01-27 3:57PM EST50.000.850.800.95+0.05+6.25%6934763.28%
ELF230217P000550002023-01-27 2:34PM EST55.002.022.052.40-0.08-3.81%842157.23%
ELF230217P000600002023-01-27 3:44PM EST60.004.804.605.20-2.30-32.39%21653.91%
ELF230217P000650002023-01-25 3:45PM EST65.009.268.409.000.00-2657.72%
ELF230217P000800002023-01-10 9:31AM EST80.0024.6022.9023.600.00-3087.50%