e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240712C00160000 | 2024-06-12 2:51PM EDT | 160.00 | 42.64 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 85.16% |
| ELF240712C00165000 | 2024-06-21 9:52AM EDT | 165.00 | 42.15 | 44.10 | 48.90 | 0.00 | - | 1 | 1 | 80.86% |
| ELF240712C00175000 | 2024-06-26 2:21PM EDT | 175.00 | 34.80 | 34.60 | 39.00 | 0.00 | - | 1 | 2 | 70.26% |
| ELF240712C00180000 | 2024-06-14 10:30AM EDT | 180.00 | 18.84 | 30.20 | 33.60 | 0.00 | - | 1 | 1 | 63.48% |
| ELF240712C00185000 | 2024-06-28 10:58AM EDT | 185.00 | 27.94 | 26.00 | 28.80 | +9.46 | +51.19% | 1 | 2 | 61.35% |
| ELF240712C00190000 | 2024-06-17 11:51AM EDT | 190.00 | 21.67 | 21.00 | 23.20 | +11.41 | +111.21% | 1 | 22 | 60.35% |
| ELF240712C00195000 | 2024-06-28 9:54AM EDT | 195.00 | 17.18 | 16.10 | 19.00 | -3.16 | -15.54% | 1 | 9 | 57.15% |
| ELF240712C00200000 | 2024-06-26 10:44AM EDT | 200.00 | 16.63 | 13.80 | 14.90 | 0.00 | - | 2 | 36 | 52.91% |
| ELF240712C00205000 | 2024-06-28 3:25PM EDT | 205.00 | 12.45 | 10.30 | 11.50 | -1.55 | -11.07% | 2 | 30 | 51.31% |
| ELF240712C00210000 | 2024-06-28 1:50PM EDT | 210.00 | 7.71 | 8.00 | 10.20 | -4.93 | -39.00% | 23 | 53 | 53.17% |
| ELF240712C00215000 | 2024-06-28 3:56PM EDT | 215.00 | 6.18 | 5.80 | 6.30 | -3.82 | -38.20% | 57 | 57 | 49.71% |
| ELF240712C00220000 | 2024-06-28 3:20PM EDT | 220.00 | 5.00 | 3.10 | 4.50 | -2.70 | -35.06% | 152 | 78 | 49.54% |
| ELF240712C00225000 | 2024-06-28 12:39PM EDT | 225.00 | 3.35 | 1.85 | 3.20 | -2.05 | -37.96% | 7 | 48 | 49.96% |
| ELF240712C00230000 | 2024-06-27 3:50PM EDT | 230.00 | 4.28 | 1.90 | 2.20 | 0.00 | - | 11 | 35 | 50.11% |
| ELF240712C00235000 | 2024-06-28 3:27PM EDT | 235.00 | 1.80 | 1.30 | 1.55 | -1.05 | -36.84% | 12 | 33 | 51.01% |
| ELF240712C00240000 | 2024-06-28 11:49AM EDT | 240.00 | 1.31 | 0.90 | 1.15 | -0.99 | -43.04% | 3 | 9 | 51.12% |
| ELF240712C00245000 | 2024-06-28 3:41PM EDT | 245.00 | 0.88 | 0.10 | 0.85 | -0.12 | -12.00% | 2 | 2 | 54.27% |
| ELF240712C00250000 | 2024-06-28 10:38AM EDT | 250.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 1 | 23 | 53.64% |
| ELF240712C00255000 | 2024-06-20 11:24AM EDT | 255.00 | 1.10 | 0.05 | 1.90 | 0.00 | - | - | 1 | 66.80% |
| ELF240712C00260000 | 2024-06-27 2:10PM EDT | 260.00 | 0.45 | 0.20 | 1.65 | 0.00 | - | 2 | 10 | 70.95% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240712P00130000 | 2024-06-26 1:38PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 138.77% |
| ELF240712P00135000 | 2024-06-24 10:34AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 129.39% |
| ELF240712P00145000 | 2024-06-24 9:30AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 111.52% |
| ELF240712P00150000 | 2024-06-24 9:30AM EDT | 150.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 6 | 55 | 102.93% |
| ELF240712P00155000 | 2024-06-24 10:34AM EDT | 155.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 4 | 35 | 95.26% |
| ELF240712P00160000 | 2024-06-28 11:57AM EDT | 160.00 | 0.20 | 0.00 | 1.20 | -0.09 | -31.03% | 7 | 129 | 84.38% |
| ELF240712P00165000 | 2024-06-26 1:48PM EDT | 165.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 12 | 199 | 65.14% |
| ELF240712P00170000 | 2024-06-28 1:27PM EDT | 170.00 | 0.20 | 0.10 | 0.30 | +0.02 | +11.11% | 4 | 277 | 56.15% |
| ELF240712P00175000 | 2024-06-28 3:08PM EDT | 175.00 | 0.33 | 0.25 | 0.45 | +0.08 | +32.00% | 28 | 1,530 | 54.83% |
| ELF240712P00180000 | 2024-06-28 9:55AM EDT | 180.00 | 0.62 | 0.40 | 0.70 | +0.12 | +24.00% | 14 | 79 | 52.64% |
| ELF240712P00185000 | 2024-06-28 11:43AM EDT | 185.00 | 0.75 | 0.65 | 0.80 | -1.25 | -62.50% | 22 | 23 | 49.59% |
| ELF240712P00190000 | 2024-06-28 2:22PM EDT | 190.00 | 1.25 | 1.00 | 1.30 | +0.50 | +66.67% | 5 | 116 | 48.15% |
| ELF240712P00195000 | 2024-06-28 2:01PM EDT | 195.00 | 2.00 | 1.80 | 3.10 | +0.73 | +57.48% | 33 | 25 | 50.27% |
| ELF240712P00200000 | 2024-06-28 10:38AM EDT | 200.00 | 3.43 | 2.90 | 4.60 | +1.37 | +66.50% | 6 | 26 | 55.87% |
| ELF240712P00205000 | 2024-06-28 1:57PM EDT | 205.00 | 4.90 | 3.80 | 6.10 | +1.60 | +48.48% | 9 | 62 | 53.36% |
| ELF240712P00210000 | 2024-06-28 2:20PM EDT | 210.00 | 7.10 | 6.60 | 7.30 | +2.13 | +42.86% | 1 | 9 | 46.59% |
| ELF240712P00220000 | 2024-06-27 3:35PM EDT | 220.00 | 9.46 | 12.30 | 14.50 | 0.00 | - | 31 | 31 | 54.22% |
© 2024 Yahoo. All rights reserved.