e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240705C00115000 | 2024-05-23 9:45AM EDT | 115.00 | 63.20 | 89.70 | 92.80 | 0.00 | - | - | 2 | 0.00% |
| ELF240705C00120000 | 2024-05-23 10:29AM EDT | 120.00 | 63.00 | 85.00 | 87.60 | 0.00 | - | - | 0 | 0.00% |
| ELF240705C00125000 | 2024-05-23 1:52PM EDT | 125.00 | 62.82 | 80.00 | 82.60 | 0.00 | - | - | 1 | 0.00% |
| ELF240705C00155000 | 2024-05-24 9:35AM EDT | 155.00 | 40.00 | 49.90 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240705C00160000 | 2024-06-11 2:48PM EDT | 160.00 | 30.50 | 48.80 | 53.50 | 0.00 | - | 4 | 3 | 111.91% |
| ELF240705C00170000 | 2024-06-28 1:13PM EDT | 170.00 | 40.80 | 38.80 | 43.50 | +11.95 | +41.42% | 4 | 3 | 90.92% |
| ELF240705C00175000 | 2024-06-18 10:02AM EDT | 175.00 | 37.40 | 34.00 | 38.50 | 0.00 | - | 2 | 7 | 84.23% |
| ELF240705C00177500 | 2024-06-27 10:50AM EDT | 177.50 | 33.96 | 31.50 | 36.00 | 0.00 | - | 12 | 17 | 79.00% |
| ELF240705C00180000 | 2024-06-28 2:19PM EDT | 180.00 | 31.53 | 29.20 | 33.50 | +0.35 | +1.12% | 1 | 28 | 76.71% |
| ELF240705C00182500 | 2024-06-28 2:19PM EDT | 182.50 | 28.77 | 26.60 | 31.00 | -3.10 | -9.73% | 1 | 1 | 70.02% |
| ELF240705C00185000 | 2024-06-21 12:33PM EDT | 185.00 | 23.80 | 24.00 | 28.50 | 0.00 | - | 2 | 7 | 63.43% |
| ELF240705C00190000 | 2024-06-28 12:05PM EDT | 190.00 | 23.00 | 20.30 | 23.10 | +4.50 | +24.32% | 4 | 41 | 62.50% |
| ELF240705C00192500 | 2024-06-28 9:48AM EDT | 192.50 | 18.20 | 17.40 | 20.80 | +4.00 | +28.17% | 1 | 5 | 54.93% |
| ELF240705C00195000 | 2024-06-28 10:15AM EDT | 195.00 | 16.00 | 15.70 | 18.40 | -6.65 | -29.36% | 4 | 39 | 56.30% |
| ELF240705C00200000 | 2024-06-28 3:18PM EDT | 200.00 | 13.50 | 11.30 | 12.90 | -4.80 | -26.23% | 46 | 53 | 53.78% |
| ELF240705C00202500 | 2024-06-28 2:11PM EDT | 202.50 | 10.30 | 9.70 | 10.80 | -1.70 | -14.17% | 3 | 10 | 50.68% |
| ELF240705C00205000 | 2024-06-28 2:29PM EDT | 205.00 | 8.30 | 7.10 | 9.00 | -5.50 | -39.86% | 3 | 29 | 49.54% |
| ELF240705C00207500 | 2024-06-28 3:50PM EDT | 207.50 | 6.50 | 6.30 | 7.20 | -6.20 | -48.82% | 26 | 140 | 47.10% |
| ELF240705C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 5.40 | 5.20 | 5.70 | -5.72 | -51.44% | 141 | 102 | 45.89% |
| ELF240705C00212500 | 2024-06-28 3:48PM EDT | 212.50 | 4.36 | 3.90 | 4.50 | -4.44 | -50.45% | 97 | 87 | 45.70% |
| ELF240705C00215000 | 2024-06-28 3:52PM EDT | 215.00 | 3.30 | 2.95 | 3.80 | -4.40 | -57.14% | 124 | 108 | 48.35% |
| ELF240705C00217500 | 2024-06-28 3:25PM EDT | 217.50 | 3.50 | 2.20 | 2.75 | -2.80 | -44.44% | 23 | 74 | 46.39% |
| ELF240705C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 1.80 | 1.85 | 2.10 | -3.45 | -65.71% | 190 | 348 | 46.66% |
| ELF240705C00222500 | 2024-06-28 11:51AM EDT | 222.50 | 1.79 | 1.15 | 1.60 | -2.56 | -58.85% | 96 | 71 | 47.12% |
| ELF240705C00225000 | 2024-06-28 3:45PM EDT | 225.00 | 1.50 | 0.90 | 1.25 | -1.73 | -53.56% | 38 | 62 | 48.17% |
| ELF240705C00230000 | 2024-06-28 3:57PM EDT | 230.00 | 0.55 | 0.45 | 0.75 | -1.70 | -75.56% | 20 | 102 | 50.05% |
| ELF240705C00235000 | 2024-06-28 3:45PM EDT | 235.00 | 0.50 | 0.25 | 0.45 | -0.88 | -63.77% | 4 | 30 | 51.90% |
| ELF240705C00240000 | 2024-06-28 3:10PM EDT | 240.00 | 0.25 | 0.15 | 1.50 | -0.64 | -71.91% | 12 | 13 | 68.36% |
| ELF240705C00245000 | 2024-06-28 2:53PM EDT | 245.00 | 0.20 | 0.10 | 0.55 | -0.39 | -66.10% | 6 | 38 | 62.50% |
| ELF240705C00250000 | 2024-06-28 3:58PM EDT | 250.00 | 0.05 | 0.05 | 0.25 | -0.33 | -86.84% | 1 | 31 | 60.74% |
| ELF240705C00255000 | 2024-06-18 2:41PM EDT | 255.00 | 0.05 | 0.05 | 2.15 | -0.71 | -93.42% | 2 | 24 | 97.19% |
| ELF240705C00270000 | 2024-06-28 10:27AM EDT | 270.00 | 0.09 | 0.00 | 1.35 | +0.04 | +80.00% | 1 | 18 | 106.54% |
| ELF240705C00285000 | 2024-06-26 1:48PM EDT | 285.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 33 | 79 | 97.85% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240705P00100000 | 2024-05-24 2:01PM EDT | 100.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 234.77% |
| ELF240705P00120000 | 2024-06-18 9:52AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 224.22% |
| ELF240705P00125000 | 2024-06-18 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 226 | 135.94% |
| ELF240705P00130000 | 2024-06-18 9:52AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 196.29% |
| ELF240705P00135000 | 2024-06-21 11:14AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 125.78% |
| ELF240705P00140000 | 2024-06-20 11:58AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 170.12% |
| ELF240705P00145000 | 2024-06-17 2:53PM EDT | 145.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 123.24% |
| ELF240705P00150000 | 2024-06-25 12:23PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 120.31% |
| ELF240705P00155000 | 2024-06-28 1:20PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 94.53% |
| ELF240705P00160000 | 2024-06-28 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 2 | 29 | 85.55% |
| ELF240705P00165000 | 2024-06-26 10:16AM EDT | 165.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 90.43% |
| ELF240705P00170000 | 2024-06-26 11:41AM EDT | 170.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 3 | 297 | 100.54% |
| ELF240705P00172500 | 2024-06-20 12:13PM EDT | 172.50 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 9 | 95.02% |
| ELF240705P00175000 | 2024-06-27 3:11PM EDT | 175.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 13 | 68 | 66.99% |
| ELF240705P00177500 | 2024-06-28 1:34PM EDT | 177.50 | 0.13 | 0.00 | 0.35 | -0.02 | -13.33% | 20 | 5 | 64.16% |
| ELF240705P00180000 | 2024-06-28 3:20PM EDT | 180.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 13 | 114 | 58.20% |
| ELF240705P00182500 | 2024-06-28 3:08PM EDT | 182.50 | 0.25 | 0.05 | 0.30 | -0.05 | -16.67% | 6 | 12 | 55.27% |
| ELF240705P00185000 | 2024-06-28 2:32PM EDT | 185.00 | 0.20 | 0.15 | 0.40 | +0.04 | +25.00% | 15 | 134 | 55.27% |
| ELF240705P00187500 | 2024-06-28 3:56PM EDT | 187.50 | 0.18 | 0.10 | 0.25 | -0.03 | -14.29% | 24 | 35 | 49.61% |
| ELF240705P00190000 | 2024-06-28 3:21PM EDT | 190.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 20 | 59 | 46.68% |
| ELF240705P00192500 | 2024-06-28 3:16PM EDT | 192.50 | 0.35 | 0.25 | 0.40 | +0.03 | +9.38% | 72 | 55 | 44.73% |
| ELF240705P00195000 | 2024-06-28 3:06PM EDT | 195.00 | 0.45 | 0.40 | 0.60 | +0.04 | +9.76% | 315 | 29 | 44.09% |
| ELF240705P00197500 | 2024-06-28 3:30PM EDT | 197.50 | 0.70 | 0.60 | 1.00 | +0.12 | +20.69% | 12 | 27 | 45.29% |
| ELF240705P00200000 | 2024-06-28 3:39PM EDT | 200.00 | 0.85 | 0.90 | 1.25 | +0.03 | +3.66% | 64 | 49 | 42.60% |
| ELF240705P00202500 | 2024-06-28 3:56PM EDT | 202.50 | 1.55 | 1.35 | 1.80 | +0.55 | +55.00% | 65 | 29 | 42.41% |
| ELF240705P00205000 | 2024-06-28 3:52PM EDT | 205.00 | 1.80 | 2.00 | 2.50 | +0.39 | +27.66% | 70 | 30 | 42.08% |
| ELF240705P00207500 | 2024-06-28 3:35PM EDT | 207.50 | 3.13 | 2.85 | 3.40 | +1.03 | +49.05% | 31 | 18 | 41.91% |
| ELF240705P00210000 | 2024-06-28 3:55PM EDT | 210.00 | 4.00 | 4.00 | 4.60 | +1.45 | +56.86% | 88 | 56 | 42.62% |
| ELF240705P00212500 | 2024-06-28 3:38PM EDT | 212.50 | 5.10 | 5.20 | 5.90 | +1.60 | +45.71% | 29 | 38 | 42.43% |
| ELF240705P00215000 | 2024-06-28 3:55PM EDT | 215.00 | 6.40 | 6.70 | 7.50 | +1.80 | +39.13% | 47 | 30 | 43.16% |
| ELF240705P00217500 | 2024-06-28 3:20PM EDT | 217.50 | 8.30 | 8.30 | 9.30 | +2.30 | +38.33% | 10 | 15 | 44.19% |
| ELF240705P00220000 | 2024-06-28 1:19PM EDT | 220.00 | 10.91 | 10.20 | 11.40 | +3.71 | +51.53% | 33 | 54 | 46.86% |
| ELF240705P00225000 | 2024-06-20 10:20AM EDT | 225.00 | 17.10 | 14.20 | 17.10 | 0.00 | - | - | 1 | 66.65% |
© 2024 Yahoo. All rights reserved.