e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802C00105000 | 2024-06-18 9:41AM EDT | 105.00 | 105.91 | 104.10 | 108.90 | 0.00 | - | - | 3 | 124.07% |
| ELF240802C00125000 | 2024-06-17 12:43PM EDT | 125.00 | 71.10 | 84.50 | 89.00 | 0.00 | - | 1 | 2 | 101.78% |
| ELF240802C00170000 | 2024-06-26 3:45PM EDT | 170.00 | 37.82 | 41.40 | 44.80 | 0.00 | - | 2 | 32 | 61.85% |
| ELF240802C00185000 | 2024-06-24 2:12PM EDT | 185.00 | 26.93 | 28.60 | 31.40 | 0.00 | - | 1 | 1 | 54.92% |
| ELF240802C00190000 | 2024-06-28 3:14PM EDT | 190.00 | 27.20 | 24.20 | 27.40 | +1.10 | +4.21% | 4 | 4 | 52.11% |
| ELF240802C00200000 | 2024-06-28 3:14PM EDT | 200.00 | 20.09 | 18.50 | 19.80 | +2.76 | +15.93% | 8 | 0 | 51.69% |
| ELF240802C00205000 | 2024-06-26 11:50AM EDT | 205.00 | 17.50 | 14.00 | 16.90 | 0.00 | - | 2 | 3 | 54.00% |
| ELF240802C00210000 | 2024-06-27 1:07PM EDT | 210.00 | 15.50 | 12.40 | 14.30 | 0.00 | - | 5 | 11 | 50.02% |
| ELF240802C00215000 | 2024-06-28 3:46PM EDT | 215.00 | 12.30 | 9.20 | 11.80 | -3.00 | -19.61% | 5 | 7 | 52.67% |
| ELF240802C00220000 | 2024-06-27 3:33PM EDT | 220.00 | 12.80 | 8.50 | 9.80 | 0.00 | - | 7 | 10 | 52.50% |
| ELF240802C00225000 | 2024-06-24 11:41AM EDT | 225.00 | 7.93 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 52.48% |
| ELF240802C00230000 | 2024-06-27 1:03PM EDT | 230.00 | 7.15 | 4.30 | 7.70 | 0.00 | - | 1 | 1 | 56.92% |
| ELF240802C00235000 | 2024-06-27 11:54AM EDT | 235.00 | 4.78 | 4.50 | 5.30 | 0.00 | - | 1 | 4 | 50.10% |
| ELF240802C00240000 | 2024-06-27 3:24PM EDT | 240.00 | 3.37 | 3.50 | 4.30 | -2.63 | -43.83% | 5 | 14 | 50.05% |
| ELF240802C00245000 | 2024-06-24 2:56PM EDT | 245.00 | 2.98 | 2.90 | 3.50 | 0.00 | - | 10 | 36 | 50.71% |
| ELF240802C00250000 | 2024-06-28 10:22AM EDT | 250.00 | 2.48 | 1.85 | 2.85 | -0.32 | -11.43% | 1 | 37 | 52.75% |
| ELF240802C00260000 | 2024-06-27 2:09PM EDT | 260.00 | 2.30 | 1.35 | 1.95 | 0.00 | - | 1 | 0 | 51.64% |
| ELF240802C00285000 | 2024-06-21 11:28AM EDT | 285.00 | 0.61 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 59.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802P00120000 | 2024-06-14 2:49PM EDT | 120.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 20 | 102.20% |
| ELF240802P00125000 | 2024-06-14 12:44PM EDT | 125.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | - | 1 | 95.75% |
| ELF240802P00155000 | 2024-06-21 3:18PM EDT | 155.00 | 0.84 | 0.20 | 1.80 | 0.00 | - | 1 | 2 | 64.99% |
| ELF240802P00160000 | 2024-06-18 2:54PM EDT | 160.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 10 | 56.25% |
| ELF240802P00165000 | 2024-06-24 1:23PM EDT | 165.00 | 1.12 | 0.75 | 1.95 | 0.00 | - | 2 | 32 | 58.20% |
| ELF240802P00170000 | 2024-06-28 11:58AM EDT | 170.00 | 1.05 | 1.05 | 2.05 | +0.09 | +9.37% | 5 | 11 | 54.61% |
| ELF240802P00175000 | 2024-06-24 2:31PM EDT | 175.00 | 2.25 | 1.50 | 2.85 | 0.00 | - | 7 | 39 | 54.18% |
| ELF240802P00180000 | 2024-06-28 10:35AM EDT | 180.00 | 2.28 | 2.00 | 2.55 | +0.35 | +18.13% | 2 | 29 | 50.88% |
| ELF240802P00185000 | 2024-06-28 10:22AM EDT | 185.00 | 3.18 | 2.50 | 3.50 | -0.64 | -16.75% | 2 | 34 | 50.51% |
| ELF240802P00190000 | 2024-06-28 10:22AM EDT | 190.00 | 4.24 | 3.20 | 4.40 | +0.24 | +6.00% | 2 | 16 | 48.68% |
| ELF240802P00195000 | 2024-06-28 2:02PM EDT | 195.00 | 5.65 | 4.70 | 5.90 | -1.25 | -18.12% | 6 | 20 | 48.68% |
| ELF240802P00200000 | 2024-06-28 11:58AM EDT | 200.00 | 6.90 | 6.30 | 8.10 | +1.39 | +25.23% | 1 | 12 | 50.32% |
| ELF240802P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 14.60 | 10.60 | 12.00 | 0.00 | - | 10 | 13 | 47.60% |
| ELF240802P00215000 | 2024-06-21 11:09AM EDT | 215.00 | 16.10 | 13.40 | 16.30 | 0.00 | - | 1 | 2 | 53.52% |
© 2024 Yahoo. All rights reserved.