e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510C00135000 | 2024-04-08 1:51PM EDT | 135.00 | 34.20 | 24.60 | 26.50 | 0.00 | - | - | 0 | 86.23% |
| ELF240510C00145000 | 2024-05-02 11:49AM EDT | 145.00 | 14.20 | 15.20 | 16.40 | 0.00 | - | 2 | 6 | 63.77% |
| ELF240510C00147000 | 2024-04-22 11:29AM EDT | 147.00 | 12.00 | 12.20 | 15.10 | 0.00 | - | - | 1 | 53.32% |
| ELF240510C00150000 | 2024-05-03 12:06PM EDT | 150.00 | 12.83 | 9.60 | 12.50 | -11.17 | -46.54% | 3 | 32 | 52.69% |
| ELF240510C00155000 | 2024-05-03 3:38PM EDT | 155.00 | 7.60 | 6.80 | 7.90 | +0.09 | +1.20% | 12 | 24 | 53.56% |
| ELF240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 4.60 | 4.40 | 4.70 | -1.10 | -19.30% | 98 | 82 | 54.86% |
| ELF240510C00162500 | 2024-05-03 3:33PM EDT | 162.50 | 3.30 | 3.30 | 3.50 | -0.85 | -20.48% | 62 | 22 | 54.42% |
| ELF240510C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 2.45 | 1.70 | 2.70 | -0.75 | -23.44% | 70 | 44 | 50.49% |
| ELF240510C00167500 | 2024-05-03 2:52PM EDT | 167.50 | 1.60 | 0.80 | 1.95 | -0.65 | -28.89% | 32 | 35 | 56.79% |
| ELF240510C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 1.24 | 1.20 | 1.35 | -0.71 | -36.41% | 54 | 154 | 54.88% |
| ELF240510C00172500 | 2024-05-03 2:51PM EDT | 172.50 | 0.86 | 0.80 | 0.90 | -0.65 | -43.05% | 41 | 170 | 54.44% |
| ELF240510C00175000 | 2024-05-03 3:35PM EDT | 175.00 | 0.55 | 0.50 | 0.75 | -0.45 | -45.00% | 77 | 101 | 56.06% |
| ELF240510C00177500 | 2024-05-03 3:58PM EDT | 177.50 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 26 | 32 | 54.83% |
| ELF240510C00180000 | 2024-05-03 3:07PM EDT | 180.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 5 | 103 | 55.37% |
| ELF240510C00182500 | 2024-05-03 11:31AM EDT | 182.50 | 0.40 | 0.10 | 0.20 | +0.05 | +14.29% | 1 | 21 | 55.08% |
| ELF240510C00185000 | 2024-05-03 2:40PM EDT | 185.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 39 | 31 | 59.67% |
| ELF240510C00187500 | 2024-05-01 3:20PM EDT | 187.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 9 | 27 | 57.62% |
| ELF240510C00190000 | 2024-05-03 11:31AM EDT | 190.00 | 0.19 | 0.00 | 0.30 | +0.05 | +35.71% | 20 | 54 | 68.56% |
| ELF240510C00192500 | 2024-05-03 1:57PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1 | 17 | 57.03% |
| ELF240510C00195000 | 2024-05-03 2:42PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 23 | 60.94% |
| ELF240510C00197500 | 2024-04-30 2:01PM EDT | 197.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 64.06% |
| ELF240510C00200000 | 2024-05-03 12:39PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 73.05% |
| ELF240510C00202500 | 2024-05-02 11:17AM EDT | 202.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 97 | 76.56% |
| ELF240510C00205000 | 2024-04-29 1:35PM EDT | 205.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 33 | 31 | 111.91% |
| ELF240510C00207500 | 2024-04-29 10:40AM EDT | 207.50 | 0.04 | 0.00 | 0.65 | -0.58 | -93.55% | 1 | 96 | 109.57% |
| ELF240510C00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 14 | 20 | 86.72% |
| ELF240510C00212500 | 2024-04-29 11:07AM EDT | 212.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 120.51% |
| ELF240510C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 118.16% |
| ELF240510C00217500 | 2024-04-19 10:47AM EDT | 217.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 120.12% |
| ELF240510C00220000 | 2024-04-19 12:02PM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 123.63% |
| ELF240510C00222500 | 2024-04-29 3:02PM EDT | 222.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 127.34% |
| ELF240510C00225000 | 2024-04-24 12:12PM EDT | 225.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 128.71% |
| ELF240510C00230000 | 2024-04-29 11:46AM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 133.20% |
| ELF240510C00245000 | 2024-04-09 10:11AM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 149.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00110000 | 2024-04-09 3:45PM EDT | 110.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 1 | 142.19% |
| ELF240510P00115000 | 2024-04-05 11:59AM EDT | 115.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 130.08% |
| ELF240510P00120000 | 2024-04-22 1:43PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 15 | 117.77% |
| ELF240510P00125000 | 2024-05-03 3:27PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 9 | 91.02% |
| ELF240510P00130000 | 2024-05-03 10:47AM EDT | 130.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 3 | 16 | 75.00% |
| ELF240510P00135000 | 2024-05-01 12:38PM EDT | 135.00 | 0.54 | 0.05 | 0.70 | 0.00 | - | 17 | 26 | 83.69% |
| ELF240510P00140000 | 2024-05-03 3:59PM EDT | 140.00 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 29 | 188 | 59.18% |
| ELF240510P00145000 | 2024-05-03 3:48PM EDT | 145.00 | 0.48 | 0.40 | 0.50 | -0.57 | -54.29% | 9 | 243 | 57.03% |
| ELF240510P00146000 | 2024-05-01 3:36PM EDT | 146.00 | 1.28 | 0.50 | 2.00 | 0.00 | - | 3 | 11 | 73.58% |
| ELF240510P00147000 | 2024-05-03 3:31PM EDT | 147.00 | 0.73 | 0.10 | 2.20 | -0.27 | -27.00% | 7 | 15 | 67.87% |
| ELF240510P00148000 | 2024-05-03 3:46PM EDT | 148.00 | 0.78 | 0.70 | 0.80 | -0.37 | -32.17% | 26 | 6 | 55.66% |
| ELF240510P00149000 | 2024-05-03 3:26PM EDT | 149.00 | 1.05 | 0.85 | 0.95 | -0.25 | -19.23% | 5 | 16 | 55.62% |
| ELF240510P00150000 | 2024-05-03 3:14PM EDT | 150.00 | 1.28 | 1.00 | 1.10 | -0.22 | -14.67% | 92 | 287 | 55.08% |
| ELF240510P00152500 | 2024-05-03 3:49PM EDT | 152.50 | 1.55 | 0.80 | 2.35 | -0.49 | -24.02% | 52 | 34 | 54.64% |
| ELF240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 2.25 | 2.15 | 2.85 | -0.50 | -18.18% | 95 | 61 | 57.28% |
| ELF240510P00157500 | 2024-05-03 3:56PM EDT | 157.50 | 3.00 | 3.00 | 3.30 | -0.65 | -17.81% | 17 | 47 | 53.37% |
| ELF240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 4.25 | 4.20 | 4.40 | -1.05 | -19.81% | 58 | 103 | 53.27% |
| ELF240510P00162500 | 2024-05-03 3:28PM EDT | 162.50 | 6.00 | 5.50 | 5.80 | -1.00 | -14.29% | 11 | 20 | 52.81% |
| ELF240510P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 7.26 | 7.00 | 8.90 | -1.04 | -12.53% | 7 | 91 | 61.91% |
| ELF240510P00167500 | 2024-05-03 3:58PM EDT | 167.50 | 9.00 | 8.10 | 9.90 | -1.65 | -15.49% | 4 | 26 | 51.93% |
| ELF240510P00170000 | 2024-05-03 3:34PM EDT | 170.00 | 11.38 | 10.60 | 12.90 | -1.12 | -8.96% | 61 | 88 | 64.50% |
| ELF240510P00172500 | 2024-05-03 1:23PM EDT | 172.50 | 12.98 | 12.60 | 14.90 | -0.03 | -0.23% | 2 | 102 | 64.36% |
| ELF240510P00175000 | 2024-05-02 10:48AM EDT | 175.00 | 13.35 | 14.30 | 16.10 | -5.04 | -27.41% | 5 | 71 | 68.95% |
| ELF240510P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.85 | 17.00 | 18.50 | 0.00 | - | 3 | 9 | 54.69% |
| ELF240510P00180000 | 2024-05-01 10:06AM EDT | 180.00 | 23.30 | 19.30 | 20.60 | 0.00 | - | 1 | 13 | 70.90% |
| ELF240510P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 9.30 | 21.70 | 23.30 | 0.00 | - | 4 | 5 | 53.03% |
| ELF240510P00185000 | 2024-04-30 1:05PM EDT | 185.00 | 22.73 | 24.10 | 25.80 | 0.00 | - | 4 | 15 | 52.93% |
| ELF240510P00187500 | 2024-05-02 10:12AM EDT | 187.50 | 30.85 | 26.50 | 28.30 | 0.00 | - | 1 | 12 | 93.75% |
| ELF240510P00190000 | 2024-04-29 10:33AM EDT | 190.00 | 14.00 | 28.60 | 30.90 | 0.00 | - | 1 | 3 | 102.05% |
| ELF240510P00197500 | 2024-05-03 3:04PM EDT | 197.50 | 38.85 | 36.30 | 38.40 | +13.90 | +55.71% | 3 | 3 | 118.21% |
| ELF240510P00265000 | 2024-04-03 9:35AM EDT | 265.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.