e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018C00090000 | 2024-05-15 12:54PM EDT | 90.00 | 82.60 | 102.80 | 106.50 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00100000 | 2024-04-30 12:25PM EDT | 100.00 | 70.40 | 84.00 | 87.20 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00110000 | 2024-05-17 3:37PM EDT | 110.00 | 56.10 | 84.10 | 87.70 | 0.00 | - | 1 | 2 | 0.00% |
| ELF241018C00115000 | 2024-04-04 10:06AM EDT | 115.00 | 61.95 | 54.00 | 55.70 | 0.00 | - | 4 | 4 | 0.00% |
| ELF241018C00125000 | 2024-05-17 2:34PM EDT | 125.00 | 45.40 | 71.10 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00130000 | 2024-05-20 11:00AM EDT | 130.00 | 40.60 | 86.60 | 89.90 | 0.00 | - | 1 | 4 | 75.56% |
| ELF241018C00135000 | 2024-05-20 11:03AM EDT | 135.00 | 37.60 | 82.70 | 84.60 | 0.00 | - | - | 1 | 73.01% |
| ELF241018C00140000 | 2024-06-12 11:01AM EDT | 140.00 | 65.22 | 77.20 | 79.00 | 0.00 | - | 1 | 5 | 66.03% |
| ELF241018C00145000 | 2024-05-20 11:03AM EDT | 145.00 | 31.90 | 73.80 | 76.10 | 0.00 | - | - | 2 | 69.74% |
| ELF241018C00150000 | 2024-06-18 9:31AM EDT | 150.00 | 61.20 | 67.90 | 70.80 | 0.00 | - | 20 | 5 | 62.98% |
| ELF241018C00155000 | 2024-05-23 11:50AM EDT | 155.00 | 46.50 | 64.70 | 66.10 | 0.00 | - | 3 | 5 | 62.68% |
| ELF241018C00160000 | 2024-05-24 9:50AM EDT | 160.00 | 47.18 | 60.70 | 61.70 | 0.00 | - | 1 | 7 | 61.13% |
| ELF241018C00165000 | 2024-05-22 11:31AM EDT | 165.00 | 23.10 | 56.20 | 58.40 | 0.00 | - | 3 | 17 | 60.31% |
| ELF241018C00170000 | 2024-06-20 10:12AM EDT | 170.00 | 51.00 | 52.50 | 54.30 | -3.20 | -5.90% | 3 | 31 | 59.17% |
| ELF241018C00175000 | 2024-05-24 10:06AM EDT | 175.00 | 36.60 | 49.60 | 50.40 | 0.00 | - | 1 | 12 | 59.13% |
| ELF241018C00180000 | 2024-06-03 12:14PM EDT | 180.00 | 35.50 | 46.30 | 48.00 | 0.00 | - | 6 | 61 | 60.11% |
| ELF241018C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 44.06 | 42.90 | 43.90 | 0.00 | - | 2 | 199 | 58.42% |
| ELF241018C00190000 | 2024-06-17 1:07PM EDT | 190.00 | 28.00 | 39.70 | 40.60 | 0.00 | - | 2 | 119 | 57.70% |
| ELF241018C00195000 | 2024-06-18 3:43PM EDT | 195.00 | 38.45 | 36.80 | 37.40 | 0.00 | - | 2 | 103 | 57.13% |
| ELF241018C00200000 | 2024-06-20 10:11AM EDT | 200.00 | 32.60 | 33.90 | 34.60 | -1.10 | -3.26% | 5 | 54 | 56.70% |
| ELF241018C00210000 | 2024-06-18 3:50PM EDT | 210.00 | 30.00 | 28.00 | 29.90 | 0.00 | - | 80 | 158 | 55.78% |
| ELF241018C00220000 | 2024-06-18 3:37PM EDT | 220.00 | 25.20 | 24.40 | 24.90 | 0.00 | - | 1 | 44 | 55.77% |
| ELF241018C00230000 | 2024-06-18 3:26PM EDT | 230.00 | 21.22 | 20.40 | 20.90 | 0.00 | - | 11 | 26 | 55.25% |
| ELF241018C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 11.62 | 17.00 | 17.80 | 0.00 | - | 1 | 10 | 55.23% |
| ELF241018C00250000 | 2024-06-05 3:42PM EDT | 250.00 | 6.68 | 14.10 | 14.90 | 0.00 | - | 1 | 8 | 54.98% |
| ELF241018C00260000 | 2024-06-17 11:03AM EDT | 260.00 | 6.30 | 11.70 | 12.20 | 0.00 | - | 16 | 28 | 54.58% |
| ELF241018C00270000 | 2024-05-24 12:20PM EDT | 270.00 | 6.90 | 9.80 | 10.20 | 0.00 | - | 2 | 31 | 54.71% |
| ELF241018C00280000 | 2024-06-18 1:42PM EDT | 280.00 | 8.10 | 8.20 | 8.40 | +0.40 | +5.19% | 10 | 120 | 54.69% |
| ELF241018C00290000 | 2024-06-07 12:26PM EDT | 290.00 | 2.30 | 6.70 | 7.10 | 0.00 | - | 1 | 5 | 54.76% |
| ELF241018C00300000 | 2024-05-07 10:54AM EDT | 300.00 | 2.15 | 1.35 | 2.25 | 0.00 | - | - | 1 | 42.11% |
| ELF241018C00310000 | 2024-06-12 11:50AM EDT | 310.00 | 2.99 | 4.60 | 5.00 | 0.00 | - | 1 | 5 | 55.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018P00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.88 | 0.10 | 2.45 | 0.00 | - | - | 1 | 99.44% |
| ELF241018P00085000 | 2024-05-30 10:56AM EDT | 85.00 | 0.23 | 0.05 | 0.75 | -0.27 | -54.00% | 1 | 7 | 77.00% |
| ELF241018P00090000 | 2024-05-17 12:31PM EDT | 90.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 73.88% |
| ELF241018P00095000 | 2024-06-03 11:30AM EDT | 95.00 | 1.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 69.04% |
| ELF241018P00100000 | 2024-05-24 9:50AM EDT | 100.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 41 | 65.63% |
| ELF241018P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 2.88 | 1.00 | 1.90 | 0.00 | - | 1 | 5 | 76.42% |
| ELF241018P00110000 | 2024-06-12 3:51PM EDT | 110.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 1 | 110 | 61.40% |
| ELF241018P00115000 | 2024-05-22 3:57PM EDT | 115.00 | 6.40 | 0.65 | 1.20 | 0.00 | - | 42 | 66 | 62.01% |
| ELF241018P00120000 | 2024-06-05 3:31PM EDT | 120.00 | 2.65 | 0.85 | 1.45 | 0.00 | - | 11 | 25 | 60.84% |
| ELF241018P00125000 | 2024-06-12 3:12PM EDT | 125.00 | 1.85 | 1.10 | 1.75 | 0.00 | - | 1 | 52 | 59.79% |
| ELF241018P00130000 | 2024-06-18 10:41AM EDT | 130.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 10 | 133 | 58.95% |
| ELF241018P00135000 | 2024-06-18 9:32AM EDT | 135.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 1 | 12 | 58.20% |
| ELF241018P00140000 | 2024-06-18 11:42AM EDT | 140.00 | 2.80 | 2.55 | 2.75 | 0.00 | - | 2 | 259 | 57.18% |
| ELF241018P00145000 | 2024-06-12 12:05PM EDT | 145.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 1 | 70 | 56.60% |
| ELF241018P00150000 | 2024-06-11 12:27PM EDT | 150.00 | 7.50 | 3.80 | 4.00 | 0.00 | - | 1 | 62 | 55.82% |
| ELF241018P00155000 | 2024-06-13 11:50AM EDT | 155.00 | 6.51 | 4.50 | 4.90 | 0.00 | - | 1 | 10 | 55.29% |
| ELF241018P00160000 | 2024-06-18 2:45PM EDT | 160.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 5 | 322 | 54.53% |
| ELF241018P00165000 | 2024-05-29 11:30AM EDT | 165.00 | 12.90 | 6.40 | 6.70 | 0.00 | - | 11 | 26 | 53.91% |
| ELF241018P00170000 | 2024-06-18 2:58PM EDT | 170.00 | 7.85 | 7.60 | 7.90 | 0.00 | - | 1 | 29 | 53.55% |
| ELF241018P00175000 | 2024-06-18 12:09PM EDT | 175.00 | 8.93 | 8.90 | 9.30 | -0.57 | -6.00% | 1 | 10 | 53.20% |
| ELF241018P00180000 | 2024-06-18 12:09PM EDT | 180.00 | 11.00 | 9.80 | 10.70 | 0.00 | - | 11 | 102 | 51.95% |
| ELF241018P00185000 | 2024-06-18 12:26PM EDT | 185.00 | 12.90 | 11.50 | 12.30 | 0.00 | - | 6 | 66 | 51.67% |
| ELF241018P00190000 | 2024-06-18 2:23PM EDT | 190.00 | 14.62 | 13.70 | 14.80 | 0.00 | - | 3 | 24 | 52.67% |
| ELF241018P00195000 | 2024-06-18 1:47PM EDT | 195.00 | 16.75 | 15.20 | 16.60 | 0.00 | - | 6 | 8 | 51.62% |
| ELF241018P00200000 | 2024-06-18 12:09PM EDT | 200.00 | 18.70 | 17.80 | 18.20 | 0.00 | - | 2 | 11 | 51.26% |
| ELF241018P00210000 | 2024-06-18 9:39AM EDT | 210.00 | 24.08 | 22.30 | 22.80 | 0.00 | - | 5 | 7 | 50.28% |
| ELF241018P00220000 | 2024-04-16 2:09PM EDT | 220.00 | 60.60 | 66.10 | 67.50 | 0.00 | - | 1 | 0 | 130.77% |
| ELF241018P00250000 | 2024-04-04 2:34PM EDT | 250.00 | 90.20 | 90.40 | 93.10 | 0.00 | - | 2 | 2 | 139.47% |
| ELF241018P00260000 | 2024-04-03 9:45AM EDT | 260.00 | 93.70 | 97.40 | 99.40 | 0.00 | - | 10 | 10 | 138.07% |
| ELF241018P00310000 | 2024-04-03 9:35AM EDT | 310.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.