e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117C00045000 | 2024-05-23 9:46AM EDT | 45.00 | 137.40 | 141.50 | 146.00 | 0.00 | - | 2 | 11 | 113.11% |
| ELF250117C00050000 | 2024-05-24 12:34PM EDT | 50.00 | 145.95 | 136.70 | 141.40 | 0.00 | - | 1 | 6 | 108.64% |
| ELF250117C00055000 | 2024-01-08 10:33AM EDT | 55.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELF250117C00060000 | 2023-11-08 3:49PM EDT | 60.00 | 49.22 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00065000 | 2024-05-29 9:31AM EDT | 65.00 | 129.50 | 122.70 | 127.30 | 0.00 | - | 1 | 2 | 96.56% |
| ELF250117C00070000 | 2024-01-26 11:32AM EDT | 70.00 | 93.13 | 118.50 | 122.70 | 0.00 | - | 1 | 2 | 94.76% |
| ELF250117C00075000 | 2024-05-28 10:07AM EDT | 75.00 | 112.90 | 113.20 | 118.00 | 0.00 | - | 4 | 6 | 88.87% |
| ELF250117C00080000 | 2024-05-28 9:56AM EDT | 80.00 | 110.25 | 108.50 | 113.10 | 0.00 | - | 1 | 46 | 84.61% |
| ELF250117C00085000 | 2024-04-03 9:35AM EDT | 85.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ELF250117C00090000 | 2024-05-23 9:33AM EDT | 90.00 | 91.50 | 100.10 | 103.30 | 0.00 | - | 1 | 70 | 79.24% |
| ELF250117C00095000 | 2024-05-24 11:36AM EDT | 95.00 | 104.70 | 95.00 | 99.80 | 0.00 | - | 1 | 48 | 77.64% |
| ELF250117C00100000 | 2024-05-28 10:09AM EDT | 100.00 | 91.00 | 91.50 | 95.00 | 0.00 | - | 2 | 35 | 76.48% |
| ELF250117C00105000 | 2024-05-09 9:51AM EDT | 105.00 | 66.90 | 88.10 | 89.80 | 0.00 | - | 1 | 16 | 74.48% |
| ELF250117C00110000 | 2024-04-19 2:09PM EDT | 110.00 | 59.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00115000 | 2024-05-23 12:10PM EDT | 115.00 | 82.25 | 80.00 | 81.80 | 0.00 | - | 3 | 71 | 71.97% |
| ELF250117C00120000 | 2024-05-21 3:27PM EDT | 120.00 | 53.00 | 75.30 | 77.20 | 0.00 | - | 2 | 41 | 68.52% |
| ELF250117C00125000 | 2024-05-30 11:38AM EDT | 125.00 | 70.11 | 71.40 | 73.40 | 0.00 | - | 1 | 203 | 67.44% |
| ELF250117C00130000 | 2024-05-28 1:18PM EDT | 130.00 | 71.42 | 68.00 | 69.50 | 0.00 | - | 1 | 120 | 66.68% |
| ELF250117C00135000 | 2024-04-19 3:13PM EDT | 135.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00140000 | 2024-05-24 1:36PM EDT | 140.00 | 66.30 | 59.90 | 62.30 | 0.00 | - | 6 | 66 | 63.65% |
| ELF250117C00145000 | 2024-05-31 3:42PM EDT | 145.00 | 57.33 | 56.90 | 59.40 | -0.27 | -0.47% | 1 | 91 | 63.90% |
| ELF250117C00150000 | 2024-05-24 9:51AM EDT | 150.00 | 59.83 | 54.00 | 56.40 | 0.00 | - | 2 | 249 | 63.84% |
| ELF250117C00155000 | 2024-05-29 3:07PM EDT | 155.00 | 50.16 | 49.90 | 52.50 | 0.00 | - | 1 | 47 | 61.36% |
| ELF250117C00160000 | 2024-05-30 11:32AM EDT | 160.00 | 46.50 | 46.90 | 49.60 | 0.00 | - | 6 | 137 | 60.90% |
| ELF250117C00165000 | 2024-05-24 12:31PM EDT | 165.00 | 52.00 | 44.10 | 46.30 | 0.00 | - | 4 | 120 | 60.03% |
| ELF250117C00170000 | 2024-05-28 1:36PM EDT | 170.00 | 42.80 | 42.10 | 43.50 | -3.20 | -6.96% | 1 | 232 | 60.18% |
| ELF250117C00175000 | 2024-05-30 11:37AM EDT | 175.00 | 38.50 | 38.50 | 40.90 | 0.00 | - | 2 | 77 | 58.84% |
| ELF250117C00180000 | 2024-05-31 3:25PM EDT | 180.00 | 37.00 | 36.10 | 38.30 | -0.41 | -1.10% | 1 | 254 | 58.40% |
| ELF250117C00185000 | 2024-05-31 11:11AM EDT | 185.00 | 31.47 | 34.60 | 35.80 | -3.02 | -8.76% | 2 | 60 | 58.66% |
| ELF250117C00190000 | 2024-05-28 10:18AM EDT | 190.00 | 29.21 | 31.40 | 33.50 | -3.79 | -11.48% | 1 | 107 | 57.41% |
| ELF250117C00195000 | 2024-05-28 9:50AM EDT | 195.00 | 31.50 | 29.40 | 31.40 | 0.00 | - | 1 | 158 | 57.20% |
| ELF250117C00200000 | 2024-05-31 10:31AM EDT | 200.00 | 25.34 | 27.30 | 29.30 | -2.33 | -8.42% | 1 | 430 | 56.72% |
| ELF250117C00210000 | 2024-05-30 11:28AM EDT | 210.00 | 23.80 | 24.80 | 25.50 | 0.00 | - | 17 | 65 | 57.04% |
| ELF250117C00220000 | 2024-05-30 3:14PM EDT | 220.00 | 20.87 | 20.50 | 22.20 | 0.00 | - | 2 | 217 | 55.61% |
| ELF250117C00230000 | 2024-05-28 9:34AM EDT | 230.00 | 15.50 | 18.30 | 19.20 | -4.50 | -22.50% | 2 | 62 | 55.62% |
| ELF250117C00240000 | 2024-05-29 10:00AM EDT | 240.00 | 17.40 | 16.10 | 17.30 | 0.00 | - | 1 | 77 | 56.07% |
| ELF250117C00250000 | 2024-05-30 11:37AM EDT | 250.00 | 13.40 | 13.30 | 14.40 | 0.00 | - | 1 | 884 | 54.55% |
| ELF250117C00260000 | 2024-05-24 10:45AM EDT | 260.00 | 15.51 | 11.90 | 12.50 | 0.00 | - | 6 | 12 | 54.76% |
| ELF250117C00270000 | 2024-05-24 1:38PM EDT | 270.00 | 12.45 | 10.30 | 10.80 | 0.00 | - | 1 | 10 | 54.52% |
| ELF250117C00280000 | 2024-03-15 11:36AM EDT | 280.00 | 20.00 | 7.80 | 8.30 | 0.00 | - | 1 | 4 | 51.94% |
| ELF250117C00290000 | 2024-05-17 12:27PM EDT | 290.00 | 5.20 | 7.70 | 8.20 | 0.00 | - | 2 | 27 | 54.31% |
| ELF250117C00300000 | 2024-05-29 10:11AM EDT | 300.00 | 7.58 | 6.60 | 7.50 | 0.00 | - | 3 | 34 | 54.60% |
| ELF250117C00310000 | 2024-05-29 10:11AM EDT | 310.00 | 6.60 | 5.70 | 6.70 | 0.00 | - | 3 | 49 | 54.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117P00045000 | 2024-04-10 2:24PM EDT | 45.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 85.94% |
| ELF250117P00050000 | 2024-05-23 10:50AM EDT | 50.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 3 | 27 | 80.52% |
| ELF250117P00055000 | 2024-04-04 1:00PM EDT | 55.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 11 | 17 | 79.15% |
| ELF250117P00060000 | 2024-05-01 1:18PM EDT | 60.00 | 1.18 | 0.20 | 0.80 | 0.00 | - | 1 | 119 | 71.68% |
| ELF250117P00065000 | 2024-04-15 3:10PM EDT | 65.00 | 1.46 | 0.75 | 1.30 | 0.00 | - | 20 | 38 | 75.83% |
| ELF250117P00070000 | 2024-05-24 1:16PM EDT | 70.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 1 | 859 | 66.99% |
| ELF250117P00075000 | 2024-05-23 10:59AM EDT | 75.00 | 0.62 | 0.65 | 1.30 | 0.00 | - | 1 | 9 | 65.75% |
| ELF250117P00080000 | 2024-04-11 10:04AM EDT | 80.00 | 2.57 | 2.25 | 2.45 | 0.00 | - | 1 | 12 | 74.29% |
| ELF250117P00085000 | 2024-05-10 10:31AM EDT | 85.00 | 2.70 | 1.15 | 2.65 | 0.00 | - | 16 | 19 | 66.24% |
| ELF250117P00090000 | 2024-05-24 12:25PM EDT | 90.00 | 1.80 | 1.50 | 3.00 | 0.00 | - | 4 | 70 | 64.58% |
| ELF250117P00095000 | 2024-05-31 12:11PM EDT | 95.00 | 2.68 | 0.90 | 2.95 | +0.28 | +11.67% | 1 | 455 | 58.26% |
| ELF250117P00100000 | 2024-05-31 11:40AM EDT | 100.00 | 2.80 | 2.50 | 2.80 | +0.30 | +12.00% | 2 | 339 | 59.00% |
| ELF250117P00105000 | 2024-05-24 9:37AM EDT | 105.00 | 3.03 | 3.00 | 3.40 | 0.00 | - | 3 | 105 | 58.07% |
| ELF250117P00110000 | 2024-05-23 9:32AM EDT | 110.00 | 6.33 | 3.40 | 4.00 | 0.00 | - | 1 | 26 | 56.59% |
| ELF250117P00115000 | 2024-05-23 11:04AM EDT | 115.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 1 | 75 | 56.34% |
| ELF250117P00120000 | 2024-05-28 10:20AM EDT | 120.00 | 5.80 | 5.20 | 5.70 | 0.00 | - | 2 | 74 | 55.85% |
| ELF250117P00125000 | 2024-05-29 3:54PM EDT | 125.00 | 7.00 | 6.20 | 7.50 | 0.00 | - | 27 | 123 | 56.61% |
| ELF250117P00130000 | 2024-05-24 12:45PM EDT | 130.00 | 7.00 | 7.20 | 7.60 | 0.00 | - | 5 | 74 | 54.35% |
| ELF250117P00135000 | 2024-05-24 11:13AM EDT | 135.00 | 8.00 | 8.30 | 9.60 | 0.00 | - | 1 | 178 | 54.74% |
| ELF250117P00140000 | 2024-05-29 11:04AM EDT | 140.00 | 10.20 | 9.70 | 10.10 | 0.00 | - | 1 | 121 | 53.21% |
| ELF250117P00145000 | 2024-05-28 1:56PM EDT | 145.00 | 11.40 | 11.10 | 12.30 | 0.00 | - | 1 | 85 | 53.53% |
| ELF250117P00150000 | 2024-05-29 11:04AM EDT | 150.00 | 13.20 | 12.70 | 13.60 | 0.00 | - | 1 | 132 | 52.70% |
| ELF250117P00155000 | 2024-05-31 12:07PM EDT | 155.00 | 16.08 | 12.70 | 16.20 | +0.73 | +4.76% | 10 | 79 | 51.32% |
| ELF250117P00160000 | 2024-05-28 12:46PM EDT | 160.00 | 16.40 | 15.50 | 17.70 | 0.00 | - | 6 | 89 | 51.48% |
| ELF250117P00165000 | 2024-05-23 3:04PM EDT | 165.00 | 20.35 | 18.10 | 19.30 | -0.15 | -0.73% | 10 | 84 | 51.24% |
| ELF250117P00170000 | 2024-05-29 2:55PM EDT | 170.00 | 21.40 | 20.10 | 21.30 | 0.00 | - | 3 | 43 | 50.56% |
| ELF250117P00175000 | 2024-05-29 2:00PM EDT | 175.00 | 23.59 | 22.40 | 24.20 | 0.00 | - | 1 | 57 | 50.74% |
| ELF250117P00180000 | 2024-05-24 10:25AM EDT | 180.00 | 22.70 | 24.70 | 26.30 | 0.00 | - | 2 | 26 | 51.36% |
| ELF250117P00185000 | 2024-05-23 12:53PM EDT | 185.00 | 27.30 | 26.80 | 28.90 | 0.00 | - | 5 | 37 | 51.04% |
| ELF250117P00190000 | 2024-05-29 12:31PM EDT | 190.00 | 30.80 | 29.80 | 30.60 | 0.00 | - | 5 | 88 | 48.96% |
| ELF250117P00195000 | 2024-05-24 10:24AM EDT | 195.00 | 30.30 | 32.20 | 34.50 | 0.00 | - | 21 | 64 | 50.43% |
| ELF250117P00200000 | 2024-05-28 10:43AM EDT | 200.00 | 36.13 | 35.40 | 37.40 | 0.00 | - | 2 | 45 | 49.99% |
| ELF250117P00210000 | 2024-05-01 10:33AM EDT | 210.00 | 63.32 | 41.50 | 42.20 | 0.00 | - | 1 | 11 | 46.82% |
| ELF250117P00220000 | 2024-03-04 12:16PM EDT | 220.00 | 45.00 | 65.30 | 69.40 | 0.00 | - | 3 | 14 | 77.50% |
| ELF250117P00230000 | 2024-02-27 11:36AM EDT | 230.00 | 51.00 | 54.70 | 56.10 | 0.00 | - | 7 | 12 | 45.44% |
| ELF250117P00240000 | 2024-05-23 1:09PM EDT | 240.00 | 61.00 | 62.40 | 65.30 | 0.00 | - | 4 | 5 | 47.88% |
| ELF250117P00260000 | 2024-04-25 12:51PM EDT | 260.00 | 89.60 | 75.30 | 76.70 | 0.00 | - | - | 1 | 35.36% |
| ELF250117P00280000 | 2024-04-04 2:32PM EDT | 280.00 | 119.30 | 120.00 | 121.80 | 0.00 | - | 1 | 1 | 89.40% |
| ELF250117P00290000 | 2024-05-17 12:26PM EDT | 290.00 | 131.45 | 103.90 | 107.00 | 0.00 | - | 2 | 2 | 43.76% |
| ELF250117P00300000 | 2024-05-24 12:34PM EDT | 300.00 | 108.75 | 113.40 | 115.80 | 0.00 | - | 1 | 1 | 41.93% |
| ELF250117P00310000 | 2024-03-28 1:53PM EDT | 310.00 | 117.38 | 130.50 | 132.90 | 0.00 | - | 10 | 11 | 60.73% |
© 2024 Yahoo. All rights reserved.