e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240607C00090000 | 2024-05-23 10:09AM EDT | 90.00 | 91.00 | 94.50 | 99.10 | 0.00 | - | 1 | 1 | 397.17% |
| ELF240607C00110000 | 2024-05-09 3:31PM EDT | 110.00 | 60.20 | 74.80 | 78.90 | 0.00 | - | 1 | 0 | 296.24% |
| ELF240607C00140000 | 2024-05-23 12:43PM EDT | 140.00 | 50.00 | 44.60 | 49.00 | 0.00 | - | - | 5 | 185.69% |
| ELF240607C00145000 | 2024-05-15 10:53AM EDT | 145.00 | 28.40 | 39.50 | 44.00 | 0.00 | - | - | 10 | 168.46% |
| ELF240607C00150000 | 2024-05-24 3:31PM EDT | 150.00 | 41.50 | 35.70 | 38.50 | 0.00 | - | 5 | 8 | 88.48% |
| ELF240607C00152500 | 2024-05-21 9:44AM EDT | 152.50 | 14.00 | 33.40 | 36.00 | 0.00 | - | - | 1 | 89.16% |
| ELF240607C00155000 | 2024-05-28 9:59AM EDT | 155.00 | 31.31 | 30.70 | 33.70 | 0.00 | - | 3 | 3 | 83.20% |
| ELF240607C00157500 | 2024-05-28 12:29PM EDT | 157.50 | 31.85 | 28.70 | 31.00 | 0.00 | - | 5 | 13 | 83.98% |
| ELF240607C00160000 | 2024-05-28 12:29PM EDT | 160.00 | 19.40 | 26.40 | 28.70 | -9.90 | -33.79% | 1 | 24 | 84.67% |
| ELF240607C00162500 | 2024-05-28 12:29PM EDT | 162.50 | 27.08 | 24.10 | 25.90 | 0.00 | - | 5 | 14 | 76.47% |
| ELF240607C00165000 | 2024-05-30 9:30AM EDT | 165.00 | 19.82 | 21.80 | 23.50 | 0.00 | - | 1 | 46 | 74.12% |
| ELF240607C00167500 | 2024-05-23 9:53AM EDT | 167.50 | 14.00 | 18.10 | 21.00 | 0.00 | - | - | 4 | 85.06% |
| ELF240607C00170000 | 2024-05-29 3:59PM EDT | 170.00 | 15.00 | 15.60 | 18.30 | 0.00 | - | 1 | 97 | 73.63% |
| ELF240607C00172500 | 2024-05-29 3:00PM EDT | 172.50 | 14.51 | 13.50 | 16.90 | 0.00 | - | 1 | 2 | 54.69% |
| ELF240607C00175000 | 2024-05-31 3:53PM EDT | 175.00 | 13.00 | 11.30 | 13.90 | +1.40 | +12.07% | 170 | 119 | 67.14% |
| ELF240607C00177500 | 2024-05-31 2:44PM EDT | 177.50 | 8.85 | 9.20 | 11.50 | -0.95 | -9.69% | 24 | 25 | 59.86% |
| ELF240607C00180000 | 2024-05-31 3:10PM EDT | 180.00 | 7.60 | 8.80 | 9.40 | +1.06 | +16.21% | 86 | 30 | 52.10% |
| ELF240607C00182500 | 2024-05-31 3:55PM EDT | 182.50 | 7.50 | 7.20 | 7.50 | +0.90 | +13.64% | 53 | 43 | 51.11% |
| ELF240607C00185000 | 2024-05-31 3:52PM EDT | 185.00 | 6.00 | 5.60 | 6.00 | +1.75 | +41.18% | 156 | 108 | 50.32% |
| ELF240607C00187500 | 2024-05-31 1:24PM EDT | 187.50 | 3.60 | 4.40 | 4.70 | +0.29 | +8.76% | 24 | 28 | 50.54% |
| ELF240607C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 3.50 | 3.30 | 3.60 | +1.00 | +40.00% | 129 | 164 | 50.21% |
| ELF240607C00192500 | 2024-05-31 3:58PM EDT | 192.50 | 2.60 | 2.40 | 3.20 | +0.70 | +36.84% | 42 | 53 | 52.73% |
| ELF240607C00195000 | 2024-05-31 3:48PM EDT | 195.00 | 2.00 | 1.80 | 2.45 | +0.57 | +39.86% | 207 | 152 | 53.25% |
| ELF240607C00197500 | 2024-05-31 3:22PM EDT | 197.50 | 1.13 | 1.30 | 2.05 | -0.50 | -30.67% | 54 | 20 | 54.91% |
| ELF240607C00200000 | 2024-05-31 3:52PM EDT | 200.00 | 1.00 | 0.90 | 1.30 | +0.20 | +25.00% | 35 | 84 | 52.95% |
| ELF240607C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 38 | 17 | 51.47% |
| ELF240607C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 17 | 79 | 50.83% |
| ELF240607C00207500 | 2024-05-31 2:42PM EDT | 207.50 | 0.33 | 0.25 | 0.40 | -0.18 | -35.29% | 2 | 18 | 51.86% |
| ELF240607C00210000 | 2024-05-31 3:39PM EDT | 210.00 | 0.20 | 0.15 | 0.40 | -0.20 | -50.00% | 17 | 121 | 54.54% |
| ELF240607C00212500 | 2024-05-30 3:45PM EDT | 212.50 | 0.05 | 0.10 | 0.70 | -0.20 | -80.00% | 1 | 2 | 63.57% |
| ELF240607C00215000 | 2024-05-31 11:57AM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -0.16 | -61.54% | 5 | 75 | 55.08% |
| ELF240607C00217500 | 2024-05-31 9:39AM EDT | 217.50 | 0.11 | 0.05 | 0.35 | -0.62 | -84.93% | 1 | 1 | 63.48% |
| ELF240607C00220000 | 2024-05-31 2:36PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 93 | 60.35% |
| ELF240607C00225000 | 2024-05-28 9:46AM EDT | 225.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 67.38% |
| ELF240607C00230000 | 2024-05-31 2:36PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | -0.05 | -33.33% | 2 | 26 | 91.50% |
| ELF240607C00240000 | 2024-05-31 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 107 | 100.78% |
| ELF240607C00245000 | 2024-05-29 2:32PM EDT | 245.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 108.98% |
| ELF240607C00250000 | 2024-05-30 10:32AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 84.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240607P00090000 | 2024-05-22 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 253.13% |
| ELF240607P00100000 | 2024-05-20 1:18PM EDT | 100.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | - | 8 | 219.53% |
| ELF240607P00110000 | 2024-05-22 10:02AM EDT | 110.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 189.06% |
| ELF240607P00115000 | 2024-05-23 10:21AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 174.80% |
| ELF240607P00120000 | 2024-05-28 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 137.50% |
| ELF240607P00125000 | 2024-05-29 1:32PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 125.78% |
| ELF240607P00130000 | 2024-05-29 12:20PM EDT | 130.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 5 | 200 | 114.84% |
| ELF240607P00135000 | 2024-05-31 12:26PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 103.91% |
| ELF240607P00138000 | 2024-05-30 12:05PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 97.66% |
| ELF240607P00139000 | 2024-05-29 2:32PM EDT | 139.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 6 | 95.31% |
| ELF240607P00140000 | 2024-05-29 3:11PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 93.36% |
| ELF240607P00145000 | 2024-05-28 10:06AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 87.50% |
| ELF240607P00147000 | 2024-05-31 3:43PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 31 | 1 | 78.91% |
| ELF240607P00150000 | 2024-05-31 11:45AM EDT | 150.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 6 | 66 | 73.05% |
| ELF240607P00152500 | 2024-05-31 11:24AM EDT | 152.50 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 10 | 6 | 68.36% |
| ELF240607P00155000 | 2024-05-29 1:11PM EDT | 155.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 126 | 69.73% |
| ELF240607P00157500 | 2024-05-31 3:56PM EDT | 157.50 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 25 | 2 | 61.91% |
| ELF240607P00160000 | 2024-05-31 12:19PM EDT | 160.00 | 0.20 | 0.05 | 0.15 | -0.20 | -50.00% | 4 | 208 | 59.38% |
| ELF240607P00162500 | 2024-05-31 2:44PM EDT | 162.50 | 0.23 | 0.05 | 0.30 | -0.02 | -8.00% | 8 | 6 | 59.57% |
| ELF240607P00165000 | 2024-05-31 3:49PM EDT | 165.00 | 0.17 | 0.20 | 0.25 | -0.43 | -71.67% | 149 | 60 | 56.74% |
| ELF240607P00167500 | 2024-05-31 3:16PM EDT | 167.50 | 0.35 | 0.10 | 0.35 | -0.34 | -49.28% | 13 | 196 | 51.07% |
| ELF240607P00170000 | 2024-05-31 3:38PM EDT | 170.00 | 0.40 | 0.35 | 0.45 | -0.80 | -66.67% | 90 | 153 | 51.56% |
| ELF240607P00172500 | 2024-05-31 3:31PM EDT | 172.50 | 0.62 | 0.55 | 0.70 | -0.33 | -34.74% | 45 | 30 | 51.05% |
| ELF240607P00175000 | 2024-05-31 3:53PM EDT | 175.00 | 0.91 | 0.80 | 1.05 | -1.37 | -60.09% | 40 | 65 | 50.15% |
| ELF240607P00177500 | 2024-05-31 3:19PM EDT | 177.50 | 1.73 | 1.25 | 1.45 | -0.22 | -11.28% | 29 | 40 | 50.90% |
| ELF240607P00180000 | 2024-05-31 3:57PM EDT | 180.00 | 1.83 | 1.80 | 2.15 | -2.37 | -56.43% | 150 | 122 | 51.61% |
| ELF240607P00182500 | 2024-05-31 3:55PM EDT | 182.50 | 2.65 | 2.60 | 2.85 | -2.89 | -52.17% | 42 | 41 | 50.10% |
| ELF240607P00185000 | 2024-05-31 3:53PM EDT | 185.00 | 3.68 | 3.50 | 3.90 | -3.35 | -47.65% | 37 | 171 | 50.42% |
| ELF240607P00187500 | 2024-05-31 3:50PM EDT | 187.50 | 5.30 | 4.80 | 5.10 | -0.30 | -5.36% | 6 | 33 | 50.12% |
| ELF240607P00190000 | 2024-05-31 10:38AM EDT | 190.00 | 12.73 | 6.20 | 6.50 | +5.23 | +69.73% | 13 | 66 | 49.78% |
| ELF240607P00192500 | 2024-05-31 3:28PM EDT | 192.50 | 8.94 | 7.70 | 9.00 | +0.24 | +2.76% | 3 | 10 | 52.30% |
| ELF240607P00195000 | 2024-05-30 2:56PM EDT | 195.00 | 11.79 | 9.50 | 11.40 | 0.00 | - | 5 | 23 | 56.15% |
| ELF240607P00197500 | 2024-05-28 1:25PM EDT | 197.50 | 10.90 | 11.20 | 13.50 | 0.00 | - | 2 | 2 | 56.08% |
| ELF240607P00200000 | 2024-05-31 1:55PM EDT | 200.00 | 14.70 | 13.40 | 15.60 | -3.10 | -17.42% | 8 | 10 | 57.91% |
| ELF240607P00205000 | 2024-05-30 12:44PM EDT | 205.00 | 21.20 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 68.75% |
© 2024 Yahoo. All rights reserved.