e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115C00050000 | 2023-11-17 11:13AM EDT | 50.00 | 70.10 | 95.60 | 98.80 | 0.00 | - | 5 | 5 | 682.32% |
| ELF241115C00060000 | 2024-05-24 11:55AM EDT | 60.00 | 135.38 | 145.60 | 149.30 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00065000 | 2024-09-10 1:38PM EDT | 65.00 | 45.73 | 47.50 | 49.90 | 0.00 | - | 1 | 3 | 105.42% |
| ELF241115C00070000 | 2024-01-19 11:18AM EDT | 70.00 | 90.90 | 106.20 | 110.10 | 0.00 | - | 1 | 1 | 1,070.12% |
| ELF241115C00075000 | 2024-09-09 9:56AM EDT | 75.00 | 42.76 | 37.80 | 39.80 | 0.00 | - | 1 | 0 | 84.23% |
| ELF241115C00080000 | 2024-09-26 10:35AM EDT | 80.00 | 36.32 | 33.10 | 35.50 | +1.72 | +4.97% | 26 | 41 | 81.05% |
| ELF241115C00085000 | 2024-09-24 10:38AM EDT | 85.00 | 29.40 | 28.90 | 31.20 | 0.00 | - | 1 | 22 | 79.10% |
| ELF241115C00090000 | 2024-09-26 3:49PM EDT | 90.00 | 25.70 | 26.10 | 27.10 | 0.00 | - | 1 | 9 | 82.54% |
| ELF241115C00095000 | 2024-09-25 12:14PM EDT | 95.00 | 20.25 | 22.00 | 23.30 | 0.00 | - | 2 | 6 | 78.63% |
| ELF241115C00100000 | 2024-09-27 11:19AM EDT | 100.00 | 19.80 | 19.30 | 19.90 | +1.15 | +6.17% | 27 | 50 | 79.64% |
| ELF241115C00105000 | 2024-09-25 3:50PM EDT | 105.00 | 14.50 | 16.40 | 16.80 | 0.00 | - | 1 | 18 | 78.64% |
| ELF241115C00110000 | 2024-09-27 3:49PM EDT | 110.00 | 14.00 | 13.70 | 14.10 | +1.05 | +8.11% | 22 | 132 | 77.59% |
| ELF241115C00115000 | 2024-09-27 3:35PM EDT | 115.00 | 11.50 | 11.30 | 11.70 | +0.77 | +7.18% | 15 | 305 | 76.50% |
| ELF241115C00120000 | 2024-09-27 3:02PM EDT | 120.00 | 9.30 | 9.30 | 9.60 | +0.30 | +3.33% | 66 | 547 | 75.73% |
| ELF241115C00125000 | 2024-09-27 3:54PM EDT | 125.00 | 7.70 | 7.20 | 7.80 | +0.30 | +4.05% | 36 | 154 | 73.83% |
| ELF241115C00130000 | 2024-09-27 2:56PM EDT | 130.00 | 6.10 | 6.10 | 6.40 | +0.50 | +8.93% | 13 | 164 | 74.67% |
| ELF241115C00135000 | 2024-09-27 3:36PM EDT | 135.00 | 4.98 | 4.80 | 5.30 | +0.28 | +5.96% | 11 | 852 | 74.39% |
| ELF241115C00140000 | 2024-09-27 3:21PM EDT | 140.00 | 3.94 | 4.00 | 4.30 | -0.01 | -0.25% | 14 | 289 | 74.85% |
| ELF241115C00145000 | 2024-09-27 3:17PM EDT | 145.00 | 3.15 | 3.20 | 3.50 | 0.00 | - | 4 | 227 | 74.84% |
| ELF241115C00150000 | 2024-09-27 3:17PM EDT | 150.00 | 2.57 | 2.60 | 2.90 | +0.05 | +1.98% | 10 | 209 | 75.34% |
| ELF241115C00155000 | 2024-09-27 2:54PM EDT | 155.00 | 2.09 | 1.15 | 2.40 | +0.04 | +1.95% | 13 | 332 | 70.70% |
| ELF241115C00160000 | 2024-09-27 2:54PM EDT | 160.00 | 1.70 | 1.35 | 1.95 | +0.10 | +6.25% | 11 | 784 | 73.93% |
| ELF241115C00165000 | 2024-09-27 3:14PM EDT | 165.00 | 1.36 | 1.35 | 1.65 | +0.09 | +7.09% | 1 | 421 | 76.47% |
| ELF241115C00170000 | 2024-09-26 12:51PM EDT | 170.00 | 1.00 | 0.95 | 1.35 | 0.00 | - | 6 | 271 | 75.68% |
| ELF241115C00175000 | 2024-09-26 10:57AM EDT | 175.00 | 0.97 | 0.85 | 1.15 | +0.12 | +14.12% | 3 | 228 | 77.10% |
| ELF241115C00180000 | 2024-09-27 3:36PM EDT | 180.00 | 0.75 | 0.65 | 0.95 | +0.05 | +7.14% | 3 | 226 | 77.10% |
| ELF241115C00185000 | 2024-09-27 2:28PM EDT | 185.00 | 0.60 | 0.30 | 1.05 | +0.10 | +20.00% | 3 | 129 | 77.88% |
| ELF241115C00190000 | 2024-09-27 3:12PM EDT | 190.00 | 0.52 | 0.30 | 0.75 | -0.23 | -30.67% | 1 | 265 | 77.44% |
| ELF241115C00195000 | 2024-09-25 12:14PM EDT | 195.00 | 0.37 | 0.15 | 0.70 | 0.00 | - | 1 | 48 | 77.64% |
| ELF241115C00200000 | 2024-09-27 10:03AM EDT | 200.00 | 0.39 | 0.25 | 0.65 | +0.04 | +11.43% | 2 | 771 | 81.20% |
| ELF241115C00210000 | 2024-09-06 1:47PM EDT | 210.00 | 0.93 | 0.15 | 0.70 | 0.00 | - | 7 | 84 | 85.84% |
| ELF241115C00220000 | 2024-09-25 3:26PM EDT | 220.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 219 | 90.04% |
| ELF241115C00230000 | 2024-09-26 10:08AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 1 | 523 | 73.05% |
| ELF241115C00240000 | 2024-09-26 10:14AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 449 | 722 | 76.76% |
| ELF241115C00250000 | 2024-09-25 12:18PM EDT | 250.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 172 | 268 | 94.04% |
| ELF241115C00260000 | 2024-08-30 10:31AM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 106.54% |
| ELF241115C00270000 | 2024-09-03 10:21AM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 248 | 110.35% |
| ELF241115C00280000 | 2024-08-09 12:33PM EDT | 280.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 113.97% |
| ELF241115C00290000 | 2024-07-16 2:30PM EDT | 290.00 | 4.80 | 0.20 | 0.95 | 0.00 | - | 12 | 12 | 125.00% |
| ELF241115C00300000 | 2024-08-29 11:14AM EDT | 300.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 120.90% |
| ELF241115C00310000 | 2024-08-27 12:49PM EDT | 310.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 130 | 108.40% |
| ELF241115C00320000 | 2024-08-27 12:49PM EDT | 320.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.15% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115P00050000 | 2024-09-16 10:45AM EDT | 50.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 116.70% |
| ELF241115P00055000 | 2024-09-24 2:50PM EDT | 55.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 33 | 61 | 95.31% |
| ELF241115P00060000 | 2024-09-10 3:50PM EDT | 60.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 2 | 153 | 96.19% |
| ELF241115P00065000 | 2024-09-17 12:04PM EDT | 65.00 | 0.70 | 0.20 | 0.90 | 0.00 | - | 1 | 719 | 89.84% |
| ELF241115P00070000 | 2024-09-26 11:19AM EDT | 70.00 | 0.83 | 0.15 | 1.20 | 0.00 | - | 1 | 60 | 82.86% |
| ELF241115P00075000 | 2024-09-25 1:55PM EDT | 75.00 | 1.12 | 1.15 | 1.30 | -0.38 | -25.33% | 1 | 177 | 83.98% |
| ELF241115P00080000 | 2024-09-26 9:49AM EDT | 80.00 | 1.62 | 1.70 | 1.85 | -0.08 | -4.71% | 1 | 181 | 81.57% |
| ELF241115P00085000 | 2024-09-27 12:34PM EDT | 85.00 | 2.64 | 2.05 | 2.85 | +0.05 | +1.93% | 8 | 194 | 78.66% |
| ELF241115P00090000 | 2024-09-27 2:13PM EDT | 90.00 | 3.60 | 3.40 | 3.60 | +0.05 | +1.41% | 48 | 179 | 77.60% |
| ELF241115P00095000 | 2024-09-27 12:58PM EDT | 95.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 8 | 551 | 76.32% |
| ELF241115P00100000 | 2024-09-27 12:30PM EDT | 100.00 | 6.60 | 6.30 | 6.50 | +0.04 | +0.61% | 19 | 247 | 75.10% |
| ELF241115P00105000 | 2024-09-27 3:59PM EDT | 105.00 | 8.20 | 8.20 | 8.40 | -0.50 | -5.75% | 15 | 172 | 73.80% |
| ELF241115P00110000 | 2024-09-27 2:34PM EDT | 110.00 | 10.90 | 10.40 | 10.70 | 0.00 | - | 31 | 1,052 | 72.68% |
| ELF241115P00115000 | 2024-09-27 3:11PM EDT | 115.00 | 13.30 | 13.00 | 13.30 | -0.20 | -1.48% | 31 | 663 | 71.70% |
| ELF241115P00120000 | 2024-09-27 12:47PM EDT | 120.00 | 16.50 | 15.90 | 16.20 | -1.50 | -8.33% | 21 | 400 | 70.62% |
| ELF241115P00125000 | 2024-09-27 2:59PM EDT | 125.00 | 19.30 | 17.40 | 20.00 | -1.05 | -5.16% | 3 | 204 | 65.99% |
| ELF241115P00130000 | 2024-09-26 9:53AM EDT | 130.00 | 22.90 | 22.60 | 23.20 | 0.00 | - | 1 | 95 | 69.46% |
| ELF241115P00135000 | 2024-09-27 10:43AM EDT | 135.00 | 26.40 | 26.30 | 27.00 | -0.80 | -2.94% | 1 | 782 | 68.42% |
| ELF241115P00140000 | 2024-09-27 2:55PM EDT | 140.00 | 30.90 | 30.30 | 32.50 | -2.10 | -6.36% | 3 | 188 | 73.44% |
| ELF241115P00145000 | 2024-09-26 3:57PM EDT | 145.00 | 35.70 | 33.50 | 35.70 | 0.00 | - | 4 | 177 | 64.32% |
| ELF241115P00150000 | 2024-09-26 9:45AM EDT | 150.00 | 39.15 | 38.80 | 41.00 | -0.15 | -0.38% | 2 | 341 | 72.66% |
| ELF241115P00155000 | 2024-09-27 3:47PM EDT | 155.00 | 43.53 | 43.40 | 45.60 | -1.37 | -3.05% | 10 | 243 | 73.80% |
| ELF241115P00160000 | 2024-09-27 9:47AM EDT | 160.00 | 46.65 | 47.90 | 49.40 | -5.65 | -10.80% | 3 | 176 | 68.31% |
| ELF241115P00165000 | 2024-09-27 9:44AM EDT | 165.00 | 52.30 | 51.50 | 54.90 | -1.35 | -2.52% | 1 | 189 | 65.41% |
| ELF241115P00170000 | 2024-09-25 1:51PM EDT | 170.00 | 62.01 | 57.20 | 59.40 | 0.00 | - | 2 | 200 | 71.02% |
| ELF241115P00175000 | 2024-09-17 1:00PM EDT | 175.00 | 62.30 | 60.70 | 64.50 | 0.00 | - | 2 | 132 | 56.06% |
| ELF241115P00180000 | 2024-09-26 3:04PM EDT | 180.00 | 68.50 | 66.50 | 68.40 | 0.00 | - | 3 | 91 | 80.08% |
| ELF241115P00185000 | 2024-09-19 1:41PM EDT | 185.00 | 68.90 | 70.50 | 74.20 | 0.00 | - | 3 | 12 | 95.63% |
| ELF241115P00190000 | 2024-09-10 9:48AM EDT | 190.00 | 74.93 | 76.20 | 78.40 | 0.00 | - | 2 | 0 | 86.87% |
| ELF241115P00195000 | 2024-08-08 3:10PM EDT | 195.00 | 29.58 | 71.90 | 73.70 | 0.00 | - | 7 | 47 | 0.00% |
| ELF241115P00200000 | 2024-08-13 12:14PM EDT | 200.00 | 54.73 | 84.20 | 86.60 | 0.00 | - | 2 | 25 | 0.00% |
| ELF241115P00210000 | 2024-08-09 3:19PM EDT | 210.00 | 53.60 | 85.20 | 88.70 | 0.00 | - | 1 | 80 | 0.00% |
| ELF241115P00220000 | 2024-09-12 3:17PM EDT | 220.00 | 104.60 | 106.00 | 109.20 | 0.00 | - | 61 | 0 | 79.30% |
| ELF241115P00230000 | 2024-09-05 3:10PM EDT | 230.00 | 91.80 | 116.10 | 118.40 | 0.00 | - | 5 | 0 | 109.74% |
| ELF241115P00240000 | 2024-09-05 3:08PM EDT | 240.00 | 102.90 | 126.00 | 128.40 | 0.00 | - | 2 | 0 | 114.65% |
| ELF241115P00290000 | 2024-08-05 11:08AM EDT | 290.00 | 122.70 | 151.60 | 154.70 | 0.00 | - | - | 0 | 0.00% |
| ELF241115P00300000 | 2024-08-06 2:16PM EDT | 300.00 | 115.50 | 162.20 | 166.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.