e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621C00080000 | 2024-05-03 10:00AM EDT | 80.00 | 85.20 | 105.00 | 108.90 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240621C00090000 | 2024-06-18 9:31AM EDT | 90.00 | 113.10 | 121.10 | 124.50 | 0.00 | - | 1 | 3 | 624.80% |
| ELF240621C00100000 | 2024-05-31 10:14AM EDT | 100.00 | 79.26 | 111.30 | 114.30 | 0.00 | - | 4 | 3 | 527.15% |
| ELF240621C00105000 | 2024-06-18 9:41AM EDT | 105.00 | 105.25 | 106.20 | 110.00 | 0.00 | - | - | 3 | 576.56% |
| ELF240621C00110000 | 2024-06-06 12:34PM EDT | 110.00 | 75.00 | 101.40 | 104.50 | 0.00 | - | 3 | 5 | 493.16% |
| ELF240621C00115000 | 2024-06-18 9:31AM EDT | 115.00 | 87.80 | 96.70 | 99.50 | 0.00 | - | 1 | 2 | 463.87% |
| ELF240621C00120000 | 2024-06-14 11:14AM EDT | 120.00 | 73.40 | 91.20 | 94.50 | 0.00 | - | 1 | 11 | 435.94% |
| ELF240621C00125000 | 2024-06-17 12:40PM EDT | 125.00 | 69.50 | 86.30 | 89.30 | 0.00 | - | 1 | 4 | 386.91% |
| ELF240621C00130000 | 2024-06-06 9:30AM EDT | 130.00 | 55.50 | 81.50 | 84.40 | 0.00 | - | 1 | 4 | 372.85% |
| ELF240621C00135000 | 2024-06-18 9:55AM EDT | 135.00 | 76.00 | 76.40 | 79.30 | 0.00 | - | 1 | 10 | 338.09% |
| ELF240621C00140000 | 2024-06-18 9:51AM EDT | 140.00 | 70.18 | 71.90 | 74.90 | 0.00 | - | 1 | 11 | 363.77% |
| ELF240621C00145000 | 2024-06-03 10:32AM EDT | 145.00 | 54.85 | 66.40 | 69.70 | 0.00 | - | 1 | 16 | 325.00% |
| ELF240621C00150000 | 2024-06-11 10:50AM EDT | 150.00 | 36.03 | 62.00 | 64.30 | 0.00 | - | 3 | 30 | 270.31% |
| ELF240621C00152500 | 2024-05-23 11:53AM EDT | 152.50 | 37.24 | 58.70 | 61.80 | 0.00 | - | - | 5 | 259.57% |
| ELF240621C00155000 | 2024-06-12 3:10PM EDT | 155.00 | 46.77 | 56.70 | 59.40 | 0.00 | - | 2 | 47 | 257.23% |
| ELF240621C00157500 | 2024-06-17 2:54PM EDT | 157.50 | 39.73 | 54.20 | 56.60 | 0.00 | - | 2 | 55 | 219.92% |
| ELF240621C00160000 | 2024-06-18 11:38AM EDT | 160.00 | 50.82 | 51.50 | 54.10 | 0.00 | - | 10 | 356 | 210.16% |
| ELF240621C00162500 | 2024-06-18 11:38AM EDT | 162.50 | 48.17 | 49.60 | 52.20 | 0.00 | - | 9 | 69 | 244.34% |
| ELF240621C00165000 | 2024-06-18 10:01AM EDT | 165.00 | 46.01 | 47.20 | 49.50 | 0.00 | - | 11 | 578 | 221.48% |
| ELF240621C00167500 | 2024-06-18 10:01AM EDT | 167.50 | 43.29 | 44.30 | 46.70 | 0.00 | - | 9 | 48 | 190.23% |
| ELF240621C00170000 | 2024-06-17 2:38PM EDT | 170.00 | 26.94 | 41.90 | 43.90 | 0.00 | - | 3 | 269 | 149.61% |
| ELF240621C00172500 | 2024-06-12 11:49AM EDT | 172.50 | 27.61 | 39.40 | 41.70 | 0.00 | - | 1 | 361 | 170.90% |
| ELF240621C00175000 | 2024-06-18 3:22PM EDT | 175.00 | 38.20 | 37.00 | 39.70 | 0.00 | - | 34 | 214 | 190.14% |
| ELF240621C00177500 | 2024-06-13 3:42PM EDT | 177.50 | 23.11 | 33.90 | 37.60 | 0.00 | - | 1 | 23 | 196.48% |
| ELF240621C00180000 | 2024-06-18 2:30PM EDT | 180.00 | 32.00 | 32.00 | 34.30 | 0.00 | - | 3 | 285 | 148.73% |
| ELF240621C00182500 | 2024-06-18 9:46AM EDT | 182.50 | 26.50 | 29.60 | 32.00 | 0.00 | - | 6 | 51 | 149.41% |
| ELF240621C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 25.10 | 27.00 | 29.10 | -3.76 | -13.03% | 8 | 478 | 117.68% |
| ELF240621C00187500 | 2024-06-20 10:11AM EDT | 187.50 | 23.10 | 24.60 | 26.70 | +7.50 | +48.08% | 3 | 71 | 114.65% |
| ELF240621C00190000 | 2024-06-20 10:14AM EDT | 190.00 | 20.60 | 22.30 | 24.40 | -3.50 | -14.52% | 6 | 605 | 114.94% |
| ELF240621C00192500 | 2024-06-18 3:07PM EDT | 192.50 | 19.79 | 19.90 | 21.30 | 0.00 | - | 18 | 78 | 64.84% |
| ELF240621C00195000 | 2024-06-20 10:11AM EDT | 195.00 | 16.53 | 17.30 | 18.90 | -2.80 | -14.49% | 31 | 327 | 68.95% |
| ELF240621C00197500 | 2024-06-20 9:42AM EDT | 197.50 | 15.61 | 14.80 | 16.50 | +0.61 | +4.07% | 12 | 101 | 67.58% |
| ELF240621C00200000 | 2024-06-20 10:48AM EDT | 200.00 | 13.00 | 12.60 | 13.40 | -1.18 | -8.32% | 70 | 1,393 | 0.00% |
| ELF240621C00202500 | 2024-06-20 10:12AM EDT | 202.50 | 8.00 | 10.20 | 11.50 | -4.20 | -34.43% | 4 | 123 | 50.20% |
| ELF240621C00205000 | 2024-06-20 10:12AM EDT | 205.00 | 6.00 | 8.10 | 8.70 | -3.68 | -38.02% | 45 | 502 | 0.00% |
| ELF240621C00207500 | 2024-06-20 10:32AM EDT | 207.50 | 6.05 | 6.10 | 6.60 | -1.45 | -19.33% | 11 | 73 | 35.25% |
| ELF240621C00210000 | 2024-06-20 10:45AM EDT | 210.00 | 4.71 | 4.30 | 4.80 | -0.91 | -16.19% | 72 | 747 | 39.77% |
| ELF240621C00212500 | 2024-06-20 10:51AM EDT | 212.50 | 3.30 | 3.00 | 3.50 | -1.20 | -26.67% | 38 | 72 | 44.97% |
| ELF240621C00215000 | 2024-06-20 10:26AM EDT | 215.00 | 1.84 | 2.00 | 2.25 | -1.25 | -40.45% | 87 | 225 | 44.73% |
| ELF240621C00217500 | 2024-06-20 10:24AM EDT | 217.50 | 0.95 | 1.15 | 1.35 | -1.27 | -57.21% | 82 | 93 | 44.61% |
| ELF240621C00220000 | 2024-06-20 10:45AM EDT | 220.00 | 0.85 | 0.70 | 0.85 | -0.72 | -45.86% | 117 | 453 | 46.73% |
| ELF240621C00225000 | 2024-06-20 10:23AM EDT | 225.00 | 0.25 | 0.20 | 0.35 | -0.50 | -66.67% | 10 | 47 | 51.66% |
| ELF240621C00230000 | 2024-06-20 10:40AM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 80 | 259 | 52.54% |
| ELF240621C00235000 | 2024-06-20 9:39AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 23 | 180 | 58.59% |
| ELF240621C00240000 | 2024-06-20 10:32AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 610 | 2,966 | 64.06% |
| ELF240621C00245000 | 2024-06-18 3:45PM EDT | 245.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 205 | 203 | 73.44% |
| ELF240621C00250000 | 2024-06-18 3:57PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 891 | 83.59% |
| ELF240621C00255000 | 2024-06-10 11:07AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 92.19% |
| ELF240621C00260000 | 2024-06-18 12:28PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 116 | 101.56% |
| ELF240621C00270000 | 2024-04-24 10:56AM EDT | 270.00 | 1.22 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 173.93% |
| ELF240621C00280000 | 2024-06-06 11:03AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 134.38% |
| ELF240621C00290000 | 2024-06-06 11:04AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 150.00% |
| ELF240621C00300000 | 2024-06-06 2:37PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 164.06% |
| ELF240621C00310000 | 2024-06-03 11:30AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 1,924 | 178.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240621P00080000 | 2024-05-22 9:36AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 459.38% |
| ELF240621P00085000 | 2024-05-24 2:02PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 434.38% |
| ELF240621P00090000 | 2024-02-26 4:21PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 558.98% |
| ELF240621P00095000 | 2024-05-23 2:29PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 50.00% |
| ELF240621P00100000 | 2024-06-03 2:43PM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 446.09% |
| ELF240621P00105000 | 2024-05-28 10:05AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 337.50% |
| ELF240621P00110000 | 2024-06-11 3:51PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,024 | 318.75% |
| ELF240621P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 296.88% |
| ELF240621P00120000 | 2024-06-12 10:01AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 278.13% |
| ELF240621P00125000 | 2024-06-18 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 259.38% |
| ELF240621P00130000 | 2024-06-14 11:05AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 242.19% |
| ELF240621P00135000 | 2024-06-13 12:55PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 225.00% |
| ELF240621P00140000 | 2024-06-17 9:47AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 209.38% |
| ELF240621P00145000 | 2024-06-20 10:37AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,209 | 192.19% |
| ELF240621P00146000 | 2024-06-14 1:50PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 189.06% |
| ELF240621P00147000 | 2024-06-17 9:30AM EDT | 147.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 185.94% |
| ELF240621P00148000 | 2024-06-14 9:30AM EDT | 148.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 182.81% |
| ELF240621P00149000 | 2024-06-12 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 179.69% |
| ELF240621P00150000 | 2024-06-18 1:35PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 325 | 177.34% |
| ELF240621P00152500 | 2024-06-14 1:56PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 142 | 170.31% |
| ELF240621P00155000 | 2024-06-18 1:39PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 580 | 162.50% |
| ELF240621P00157500 | 2024-06-18 2:34PM EDT | 157.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 196.88% |
| ELF240621P00160000 | 2024-06-18 1:39PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 478 | 147.66% |
| ELF240621P00162500 | 2024-06-17 1:19PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 67 | 140.63% |
| ELF240621P00165000 | 2024-06-20 10:13AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 342 | 132.81% |
| ELF240621P00167500 | 2024-06-18 3:58PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 76 | 126.56% |
| ELF240621P00170000 | 2024-06-20 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 767 | 118.75% |
| ELF240621P00172500 | 2024-06-17 11:06AM EDT | 172.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 112.50% |
| ELF240621P00175000 | 2024-06-20 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 419 | 105.47% |
| ELF240621P00177500 | 2024-06-20 9:40AM EDT | 177.50 | 0.05 | 0.00 | 0.20 | -0.04 | -57.14% | 5 | 167 | 117.58% |
| ELF240621P00180000 | 2024-06-20 10:39AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 656 | 100.00% |
| ELF240621P00182500 | 2024-06-20 10:31AM EDT | 182.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 298 | 102.34% |
| ELF240621P00185000 | 2024-06-20 10:43AM EDT | 185.00 | 0.05 | 0.05 | 0.10 | -0.05 | -38.46% | 12 | 485 | 90.63% |
| ELF240621P00187500 | 2024-06-20 10:42AM EDT | 187.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 192 | 83.40% |
| ELF240621P00190000 | 2024-06-20 10:28AM EDT | 190.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 23 | 389 | 76.17% |
| ELF240621P00192500 | 2024-06-18 3:07PM EDT | 192.50 | 0.75 | 0.05 | 0.10 | +0.58 | +341.18% | 1 | 161 | 68.75% |
| ELF240621P00195000 | 2024-06-20 9:58AM EDT | 195.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 15 | 373 | 61.33% |
| ELF240621P00197500 | 2024-06-20 10:12AM EDT | 197.50 | 0.10 | 0.10 | 0.15 | -0.05 | -14.29% | 19 | 75 | 58.98% |
| ELF240621P00200000 | 2024-06-20 10:47AM EDT | 200.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 32 | 415 | 54.69% |
| ELF240621P00202500 | 2024-06-20 10:44AM EDT | 202.50 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 9 | 60 | 52.44% |
| ELF240621P00205000 | 2024-06-20 10:45AM EDT | 205.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 330 | 94 | 51.47% |
| ELF240621P00210000 | 2024-06-20 10:48AM EDT | 210.00 | 1.50 | 1.50 | 1.75 | -0.35 | -18.92% | 84 | 226 | 50.37% |
| ELF240621P00220000 | 2024-06-20 10:20AM EDT | 220.00 | 9.80 | 7.50 | 8.40 | +0.50 | +5.38% | 1 | 118 | 63.82% |
| ELF240621P00230000 | 2024-06-18 10:17AM EDT | 230.00 | 22.71 | 16.30 | 18.00 | 0.00 | - | 2 | 1 | 86.77% |
© 2024 Yahoo. All rights reserved.