e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920C00080000 | 2024-02-29 12:56PM EDT | 80.00 | 129.50 | 117.40 | 121.00 | 0.00 | - | 1 | 1 | 179.99% |
| ELF240920C00100000 | 2024-05-23 9:52AM EDT | 100.00 | 81.00 | 87.00 | 91.50 | 0.00 | - | 2 | 2 | 82.24% |
| ELF240920C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 53.85 | 53.70 | 56.30 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00120000 | 2024-05-30 12:29PM EDT | 120.00 | 68.10 | 70.30 | 71.80 | 0.00 | - | 1 | 1 | 73.34% |
| ELF240920C00125000 | 2024-05-28 12:54PM EDT | 125.00 | 69.15 | 65.80 | 67.10 | 0.00 | - | 2 | 3 | 70.30% |
| ELF240920C00130000 | 2024-05-20 11:03AM EDT | 130.00 | 39.00 | 60.10 | 62.90 | 0.00 | - | 1 | 22 | 65.45% |
| ELF240920C00135000 | 2024-05-24 2:32PM EDT | 135.00 | 62.23 | 56.40 | 58.40 | 0.00 | - | 1 | 7 | 64.58% |
| ELF240920C00140000 | 2024-05-30 12:24PM EDT | 140.00 | 51.70 | 52.00 | 54.90 | 0.00 | - | 1 | 5 | 63.84% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 145.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00150000 | 2024-05-28 3:37PM EDT | 150.00 | 50.40 | 45.20 | 47.20 | 0.00 | - | 1 | 6 | 63.24% |
| ELF240920C00155000 | 2024-05-23 12:21PM EDT | 155.00 | 43.50 | 41.80 | 42.80 | 0.00 | - | 3 | 14 | 61.33% |
| ELF240920C00160000 | 2024-05-28 9:59AM EDT | 160.00 | 38.45 | 37.70 | 39.20 | 0.00 | - | 1 | 19 | 59.28% |
| ELF240920C00165000 | 2024-05-30 10:33AM EDT | 165.00 | 33.65 | 33.60 | 35.70 | 0.00 | - | 1 | 66 | 57.08% |
| ELF240920C00170000 | 2024-05-30 12:57PM EDT | 170.00 | 32.25 | 30.50 | 34.10 | 0.00 | - | 1 | 96 | 58.51% |
| ELF240920C00175000 | 2024-05-24 2:36PM EDT | 175.00 | 32.93 | 27.90 | 30.00 | 0.00 | - | 4 | 47 | 56.75% |
| ELF240920C00180000 | 2024-05-31 3:43PM EDT | 180.00 | 26.60 | 25.20 | 27.10 | -0.01 | -0.04% | 27 | 131 | 56.04% |
| ELF240920C00185000 | 2024-05-31 10:35AM EDT | 185.00 | 19.36 | 23.90 | 24.30 | -3.04 | -13.57% | 3 | 45 | 56.77% |
| ELF240920C00190000 | 2024-05-31 2:14PM EDT | 190.00 | 21.08 | 21.50 | 22.00 | -2.52 | -10.68% | 3 | 53 | 56.33% |
| ELF240920C00195000 | 2024-05-29 1:28PM EDT | 195.00 | 19.75 | 19.40 | 19.80 | 0.00 | - | 1 | 59 | 55.98% |
| ELF240920C00200000 | 2024-05-31 3:40PM EDT | 200.00 | 16.90 | 16.60 | 18.00 | +1.21 | +7.71% | 33 | 100 | 54.88% |
| ELF240920C00210000 | 2024-05-30 12:34PM EDT | 210.00 | 13.50 | 13.20 | 14.60 | 0.00 | - | 1 | 92 | 54.49% |
| ELF240920C00220000 | 2024-05-31 2:57PM EDT | 220.00 | 10.56 | 9.90 | 11.60 | -0.94 | -8.17% | 39 | 113 | 53.28% |
| ELF240920C00230000 | 2024-05-30 12:13PM EDT | 230.00 | 8.47 | 7.90 | 9.30 | 0.00 | - | 2 | 114 | 53.38% |
| ELF240920C00240000 | 2024-05-30 9:54AM EDT | 240.00 | 7.44 | 7.00 | 7.40 | 0.00 | - | 1 | 125 | 54.55% |
| ELF240920C00250000 | 2024-05-31 10:37AM EDT | 250.00 | 4.10 | 5.50 | 5.90 | -4.20 | -50.60% | 14 | 18 | 54.45% |
| ELF240920C00260000 | 2024-05-23 9:35AM EDT | 260.00 | 4.00 | 3.70 | 4.80 | 0.00 | - | 1 | 4 | 53.42% |
| ELF240920C00270000 | 2024-05-23 9:49AM EDT | 270.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | 2 | 7 | 54.37% |
| ELF240920C00280000 | 2024-05-30 12:13PM EDT | 280.00 | 2.13 | 2.65 | 2.85 | -0.52 | -19.62% | 1 | 16 | 54.14% |
| ELF240920C00290000 | 2024-05-23 10:32AM EDT | 290.00 | 2.30 | 1.60 | 2.30 | 0.00 | - | 10 | 203 | 52.91% |
| ELF240920C00300000 | 2024-04-03 9:45AM EDT | 300.00 | 3.50 | 1.65 | 1.80 | 0.00 | - | 3 | 15 | 54.38% |
| ELF240920C00310000 | 2024-05-30 12:13PM EDT | 310.00 | 0.98 | 1.25 | 1.45 | -0.29 | -22.83% | 1 | 9 | 54.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920P00080000 | 2024-05-23 9:45AM EDT | 80.00 | 0.25 | 0.15 | 0.75 | -0.10 | -28.57% | 5 | 38 | 77.44% |
| ELF240920P00085000 | 2024-04-09 10:19AM EDT | 85.00 | 1.42 | 0.75 | 1.00 | 0.00 | - | - | 10 | 81.20% |
| ELF240920P00090000 | 2024-05-17 1:56PM EDT | 90.00 | 1.60 | 0.20 | 0.75 | 0.00 | - | 6 | 20 | 68.21% |
| ELF240920P00095000 | 2024-04-19 12:05PM EDT | 95.00 | 2.57 | 1.40 | 2.75 | 0.00 | - | 15 | 25 | 85.38% |
| ELF240920P00100000 | 2024-05-24 9:37AM EDT | 100.00 | 0.76 | 0.35 | 1.05 | 0.00 | - | 1 | 18 | 63.53% |
| ELF240920P00105000 | 2024-05-23 9:34AM EDT | 105.00 | 1.51 | 0.55 | 1.30 | 0.00 | - | 1 | 16 | 62.40% |
| ELF240920P00110000 | 2024-05-29 2:49PM EDT | 110.00 | 1.25 | 0.55 | 1.50 | 0.00 | - | 5 | 24 | 59.28% |
| ELF240920P00115000 | 2024-05-21 10:46AM EDT | 115.00 | 5.30 | 1.25 | 1.55 | 0.00 | - | 5 | 10 | 58.94% |
| ELF240920P00120000 | 2024-05-29 9:41AM EDT | 120.00 | 2.10 | 1.70 | 1.90 | +0.12 | +6.06% | 2 | 56 | 58.03% |
| ELF240920P00125000 | 2024-05-29 12:20PM EDT | 125.00 | 2.45 | 2.15 | 2.45 | 0.00 | - | 1 | 39 | 57.25% |
| ELF240920P00130000 | 2024-05-29 12:13PM EDT | 130.00 | 3.40 | 2.40 | 2.95 | +0.36 | +11.84% | 10 | 29 | 55.16% |
| ELF240920P00135000 | 2024-05-31 10:19AM EDT | 135.00 | 4.45 | 3.40 | 4.10 | +0.83 | +22.93% | 15 | 121 | 56.46% |
| ELF240920P00140000 | 2024-05-30 10:42AM EDT | 140.00 | 4.90 | 4.10 | 4.80 | 0.00 | - | 1 | 13 | 55.07% |
| ELF240920P00145000 | 2024-05-28 10:01AM EDT | 145.00 | 7.00 | 5.10 | 5.40 | 0.00 | - | 1 | 29 | 53.68% |
| ELF240920P00150000 | 2024-05-29 3:52PM EDT | 150.00 | 7.40 | 6.20 | 6.50 | 0.00 | - | 3 | 95 | 53.00% |
| ELF240920P00155000 | 2024-05-29 11:52AM EDT | 155.00 | 8.10 | 7.40 | 8.20 | 0.00 | - | 1 | 12 | 52.99% |
| ELF240920P00160000 | 2024-05-28 3:58PM EDT | 160.00 | 8.32 | 8.50 | 9.20 | 0.00 | - | 1 | 45 | 51.14% |
| ELF240920P00165000 | 2024-05-30 3:10PM EDT | 165.00 | 11.55 | 10.50 | 11.00 | 0.00 | - | 6 | 77 | 51.41% |
| ELF240920P00170000 | 2024-05-31 2:59PM EDT | 170.00 | 13.36 | 12.30 | 13.20 | +1.66 | +14.19% | 7 | 22 | 51.37% |
| ELF240920P00175000 | 2024-05-28 3:55PM EDT | 175.00 | 13.30 | 14.20 | 15.00 | 0.00 | - | 10 | 46 | 50.41% |
| ELF240920P00180000 | 2024-05-31 11:47AM EDT | 180.00 | 17.85 | 16.50 | 16.90 | +1.45 | +8.84% | 11 | 29 | 50.14% |
| ELF240920P00185000 | 2024-05-31 3:33PM EDT | 185.00 | 20.02 | 18.90 | 19.40 | +2.82 | +16.40% | 8 | 38 | 49.88% |
| ELF240920P00190000 | 2024-05-31 3:57PM EDT | 190.00 | 21.65 | 21.50 | 22.00 | -1.45 | -6.28% | 9 | 15 | 49.41% |
| ELF240920P00195000 | 2024-05-29 3:32PM EDT | 195.00 | 26.20 | 24.30 | 24.80 | 0.00 | - | 35 | 96 | 48.97% |
| ELF240920P00200000 | 2024-05-28 12:49PM EDT | 200.00 | 27.70 | 27.30 | 28.10 | 0.00 | - | 7 | 29 | 49.30% |
| ELF240920P00210000 | 2024-03-15 3:44PM EDT | 210.00 | 35.65 | 54.70 | 55.70 | 0.00 | - | 3 | 3 | 99.06% |
| ELF240920P00220000 | 2024-05-01 10:27AM EDT | 220.00 | 67.70 | 40.70 | 43.30 | 0.00 | - | 1 | 101 | 51.87% |
| ELF240920P00230000 | 2024-03-21 11:03AM EDT | 230.00 | 45.17 | 75.20 | 76.60 | 0.00 | - | 1 | 26 | 114.62% |
| ELF240920P00240000 | 2024-04-01 11:14AM EDT | 240.00 | 58.70 | 86.00 | 87.00 | 0.00 | - | 5 | 43 | 122.14% |
| ELF240920P00270000 | 2024-04-05 9:35AM EDT | 270.00 | 108.90 | 109.30 | 111.10 | 0.00 | - | 2 | 2 | 122.37% |
| ELF240920P00300000 | 2024-05-22 9:41AM EDT | 300.00 | 142.95 | 110.60 | 115.30 | 0.00 | - | - | 0 | 57.50% |
| ELF240920P00310000 | 2024-05-21 1:48PM EDT | 310.00 | 152.53 | 120.70 | 125.40 | 0.00 | - | 1 | 0 | 60.95% |
© 2024 Yahoo. All rights reserved.