e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816C00095000 | 2024-05-23 9:46AM EDT | 95.00 | 87.20 | 117.10 | 120.50 | 0.00 | - | 1 | 2 | 113.57% |
| ELF240816C00100000 | 2024-06-18 2:38PM EDT | 100.00 | 113.28 | 112.00 | 114.80 | 0.00 | - | 4 | 4 | 97.27% |
| ELF240816C00105000 | 2024-05-29 2:13PM EDT | 105.00 | 82.30 | 106.90 | 109.90 | 0.00 | - | 2 | 3 | 91.60% |
| ELF240816C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 52.52 | 51.70 | 54.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240816C00115000 | 2024-05-08 9:56AM EDT | 115.00 | 54.70 | 63.00 | 66.30 | 0.00 | - | - | 1 | 0.00% |
| ELF240816C00120000 | 2024-02-21 12:37PM EDT | 120.00 | 62.00 | 89.60 | 92.40 | 0.00 | - | 7 | 8 | 0.00% |
| ELF240816C00125000 | 2024-05-23 10:17AM EDT | 125.00 | 59.00 | 87.40 | 90.30 | 0.00 | - | 1 | 1 | 79.64% |
| ELF240816C00130000 | 2024-06-18 9:40AM EDT | 130.00 | 82.00 | 82.70 | 86.00 | 0.00 | - | 4 | 8 | 81.35% |
| ELF240816C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 48.20 | 78.20 | 81.30 | 0.00 | - | 1 | 8 | 80.47% |
| ELF240816C00140000 | 2024-05-23 10:01AM EDT | 140.00 | 45.50 | 73.80 | 76.70 | 0.00 | - | 1 | 15 | 79.83% |
| ELF240816C00145000 | 2024-05-29 1:01PM EDT | 145.00 | 46.90 | 68.90 | 71.30 | 0.00 | - | 1 | 30 | 73.22% |
| ELF240816C00150000 | 2024-06-11 3:58PM EDT | 150.00 | 44.60 | 64.60 | 66.00 | 0.00 | - | 4 | 79 | 69.68% |
| ELF240816C00155000 | 2024-06-12 3:10PM EDT | 155.00 | 50.52 | 59.70 | 62.30 | 0.00 | - | 12 | 28 | 69.53% |
| ELF240816C00160000 | 2024-06-18 3:45PM EDT | 160.00 | 58.10 | 55.60 | 57.00 | 0.00 | - | 18 | 116 | 66.19% |
| ELF240816C00165000 | 2024-06-18 11:21AM EDT | 165.00 | 50.00 | 51.50 | 52.80 | 0.00 | - | 1 | 85 | 65.74% |
| ELF240816C00170000 | 2024-06-18 2:59PM EDT | 170.00 | 49.58 | 47.90 | 49.10 | 0.00 | - | 1 | 80 | 67.02% |
| ELF240816C00175000 | 2024-06-14 10:39AM EDT | 175.00 | 28.50 | 43.20 | 44.10 | 0.00 | - | 3 | 82 | 62.04% |
| ELF240816C00180000 | 2024-06-20 10:33AM EDT | 180.00 | 40.03 | 39.50 | 41.00 | -0.09 | -0.22% | 1 | 112 | 63.03% |
| ELF240816C00185000 | 2024-06-20 10:12AM EDT | 185.00 | 34.20 | 34.80 | 37.20 | -2.80 | -7.57% | 2 | 168 | 59.96% |
| ELF240816C00190000 | 2024-06-20 10:16AM EDT | 190.00 | 31.10 | 32.40 | 33.20 | -3.57 | -10.30% | 25 | 137 | 60.30% |
| ELF240816C00195000 | 2024-06-20 9:54AM EDT | 195.00 | 29.69 | 29.10 | 30.70 | -1.31 | -4.23% | 8 | 85 | 60.93% |
| ELF240816C00200000 | 2024-06-18 3:50PM EDT | 200.00 | 28.00 | 26.70 | 27.50 | 0.00 | - | 36 | 266 | 61.15% |
| ELF240816C00210000 | 2024-06-20 9:32AM EDT | 210.00 | 21.80 | 21.00 | 21.50 | -1.15 | -5.01% | 2 | 227 | 58.99% |
| ELF240816C00220000 | 2024-06-20 10:21AM EDT | 220.00 | 16.20 | 16.40 | 16.80 | -1.93 | -10.65% | 12 | 219 | 58.15% |
| ELF240816C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 12.80 | 12.90 | 13.70 | -1.48 | -10.36% | 4 | 79 | 59.11% |
| ELF240816C00240000 | 2024-06-20 9:46AM EDT | 240.00 | 10.60 | 9.80 | 10.20 | -0.40 | -3.64% | 2 | 83 | 58.01% |
| ELF240816C00250000 | 2024-06-20 10:19AM EDT | 250.00 | 7.00 | 7.60 | 7.90 | -1.55 | -18.13% | 2 | 71 | 58.36% |
| ELF240816C00260000 | 2024-06-20 10:19AM EDT | 260.00 | 5.67 | 5.80 | 7.00 | -1.23 | -17.83% | 7 | 110 | 60.33% |
| ELF240816C00270000 | 2024-06-18 2:30PM EDT | 270.00 | 4.80 | 4.50 | 5.10 | 0.00 | - | 4 | 57 | 59.96% |
| ELF240816C00280000 | 2024-06-18 9:56AM EDT | 280.00 | 4.11 | 3.50 | 4.00 | 0.00 | - | 1 | 9 | 60.57% |
| ELF240816C00290000 | 2024-06-18 3:34PM EDT | 290.00 | 3.18 | 2.75 | 3.10 | 0.00 | - | 2 | 8 | 61.11% |
| ELF240816C00300000 | 2024-06-18 3:34PM EDT | 300.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 3 | 62 | 61.08% |
| ELF240816C00310000 | 2024-06-18 2:57PM EDT | 310.00 | 1.84 | 1.60 | 1.85 | 0.00 | - | 6 | 18 | 61.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816P00075000 | 2024-06-11 1:49PM EDT | 75.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 109.38% |
| ELF240816P00080000 | 2024-06-11 1:44PM EDT | 80.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 112.79% |
| ELF240816P00085000 | 2024-06-05 2:48PM EDT | 85.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 30 | 107.52% |
| ELF240816P00090000 | 2024-05-23 9:47AM EDT | 90.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 3 | 245 | 75.39% |
| ELF240816P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 1,292 | 99.32% |
| ELF240816P00100000 | 2024-05-28 10:20AM EDT | 100.00 | 0.31 | 0.15 | 0.00 | 0.00 | - | 1 | 34 | 74.41% |
| ELF240816P00105000 | 2024-04-23 3:30PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| ELF240816P00110000 | 2024-06-12 2:00PM EDT | 110.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 2 | 1,467 | 82.81% |
| ELF240816P00115000 | 2024-06-12 10:05AM EDT | 115.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 1 | 1,290 | 77.83% |
| ELF240816P00120000 | 2024-06-13 1:33PM EDT | 120.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 194 | 73.68% |
| ELF240816P00125000 | 2024-06-03 1:13PM EDT | 125.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 10 | 331 | 67.72% |
| ELF240816P00130000 | 2024-06-18 9:57AM EDT | 130.00 | 0.61 | 0.05 | 0.80 | 0.00 | - | 3 | 94 | 63.92% |
| ELF240816P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 0.90 | 0.25 | 0.95 | 0.00 | - | 2 | 66 | 63.28% |
| ELF240816P00140000 | 2024-06-18 2:04PM EDT | 140.00 | 1.07 | 0.60 | 2.30 | 0.00 | - | 3 | 101 | 70.61% |
| ELF240816P00145000 | 2024-06-20 9:48AM EDT | 145.00 | 1.00 | 1.15 | 1.70 | -0.31 | -23.66% | 10 | 348 | 65.45% |
| ELF240816P00150000 | 2024-06-18 11:39AM EDT | 150.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 7 | 53 | 62.44% |
| ELF240816P00155000 | 2024-06-20 10:20AM EDT | 155.00 | 2.05 | 1.90 | 2.10 | +0.10 | +5.13% | 1 | 54 | 61.16% |
| ELF240816P00160000 | 2024-06-18 3:48PM EDT | 160.00 | 2.50 | 2.35 | 2.70 | 0.00 | - | 24 | 266 | 60.19% |
| ELF240816P00165000 | 2024-06-18 1:35PM EDT | 165.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 4 | 61 | 59.22% |
| ELF240816P00170000 | 2024-06-20 10:11AM EDT | 170.00 | 4.23 | 3.90 | 4.20 | +0.08 | +1.93% | 1 | 61 | 59.09% |
| ELF240816P00175000 | 2024-06-20 9:52AM EDT | 175.00 | 4.70 | 4.80 | 5.20 | -0.73 | -13.44% | 1 | 98 | 58.40% |
| ELF240816P00180000 | 2024-06-18 10:40AM EDT | 180.00 | 6.62 | 6.00 | 6.20 | 0.00 | - | 15 | 62 | 57.70% |
| ELF240816P00185000 | 2024-06-20 9:31AM EDT | 185.00 | 7.35 | 7.30 | 7.60 | +0.25 | +3.52% | 1 | 171 | 57.32% |
| ELF240816P00190000 | 2024-06-20 10:08AM EDT | 190.00 | 9.40 | 8.50 | 8.90 | +0.60 | +6.82% | 24 | 94 | 55.90% |
| ELF240816P00195000 | 2024-06-18 1:59PM EDT | 195.00 | 11.49 | 10.20 | 10.70 | 0.00 | - | 3 | 46 | 55.61% |
| ELF240816P00200000 | 2024-06-18 3:55PM EDT | 200.00 | 12.37 | 12.40 | 12.70 | 0.00 | - | 29 | 54 | 55.77% |
| ELF240816P00210000 | 2024-06-18 3:05PM EDT | 210.00 | 17.45 | 16.60 | 17.00 | 0.00 | - | 4 | 136 | 54.22% |
| ELF240816P00220000 | 2024-06-18 3:29PM EDT | 220.00 | 22.50 | 21.90 | 22.70 | 0.00 | - | 10 | 25 | 53.89% |
| ELF240816P00230000 | 2024-06-18 11:59AM EDT | 230.00 | 30.60 | 28.50 | 29.00 | 0.00 | - | 2 | 23 | 53.97% |
| ELF240816P00250000 | 2024-03-05 11:28AM EDT | 250.00 | 64.13 | 86.30 | 88.40 | 0.00 | - | 1 | 0 | 187.10% |
© 2024 Yahoo. All rights reserved.