NYSE - Delayed Quote • USD
e.l.f. Beauty, Inc. (ELF)
At close: 4:00 PM EDT
After hours: 7:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510C00134000 | 5/1/2024 2:18 PM | 134 | 22.60 | 28.50 | 31.60 | 0.00 | 0.00% | - | 1 | 129.93% |
| ELF240510C00135000 | 4/8/2024 5:51 PM | 135 | 34.20 | 27.70 | 31.00 | 0.00 | 0.00% | - | 0 | 139.36% |
| ELF240510C00142000 | 5/1/2024 1:53 PM | 142 | 17.10 | 21.10 | 24.40 | 0.00 | 0.00% | - | 3 | 58.98% |
| ELF240510C00143000 | 5/2/2024 1:41 PM | 143 | 16.40 | 20.30 | 23.30 | 0.00 | 0.00% | - | 1 | 62.11% |
| ELF240510C00144000 | 5/1/2024 5:07 PM | 144 | 13.40 | 19.40 | 22.60 | 0.00 | 0.00% | - | 2 | 72.17% |
| ELF240510C00145000 | 5/2/2024 3:49 PM | 145 | 14.20 | 18.10 | 21.50 | 0.00 | 0.00% | 2 | 6 | 56.84% |
| ELF240510C00146000 | 5/1/2024 2:31 PM | 146 | 12.80 | 17.60 | 19.50 | 0.00 | 0.00% | - | 5 | 83.98% |
| ELF240510C00147000 | 4/22/2024 3:29 PM | 147 | 12.00 | 16.70 | 19.20 | 0.00 | 0.00% | - | 1 | 60.84% |
| ELF240510C00148000 | 5/2/2024 3:35 PM | 148 | 12.15 | 16.00 | 18.70 | 0.00 | 0.00% | - | 1 | 72.56% |
| ELF240510C00149000 | 5/1/2024 2:41 PM | 149 | 10.50 | 15.00 | 17.80 | 0.00 | 0.00% | - | 7 | 70.61% |
| ELF240510C00150000 | 5/3/2024 4:06 PM | 150 | 12.83 | 14.10 | 16.30 | 0.00 | 0.00% | 3 | 35 | 61.28% |
| ELF240510C00152500 | 5/2/2024 3:23 PM | 152.5 | 8.80 | 12.10 | 14.60 | 0.00 | 0.00% | - | 6 | 68.85% |
| ELF240510C00155000 | 5/6/2024 2:05 PM | 155 | 11.85 | 10.30 | 11.60 | 4.25 | 55.92% | 4 | 30 | 61.08% |
| ELF240510C00157500 | 5/6/2024 7:59 PM | 157.5 | 8.08 | 8.40 | 8.80 | 2.08 | 34.67% | 28 | 37 | 53.52% |
| ELF240510C00160000 | 5/6/2024 7:59 PM | 160 | 6.33 | 6.50 | 6.90 | 1.73 | 37.61% | 34 | 126 | 51.66% |
| ELF240510C00162500 | 5/6/2024 7:18 PM | 162.5 | 4.63 | 5.00 | 5.30 | 1.33 | 40.30% | 20 | 56 | 51.83% |
| ELF240510C00165000 | 5/6/2024 7:56 PM | 165 | 3.40 | 3.60 | 4.00 | 0.95 | 38.78% | 80 | 81 | 51.37% |
| ELF240510C00167500 | 5/6/2024 7:53 PM | 167.5 | 2.50 | 2.55 | 2.95 | 0.90 | 56.25% | 134 | 57 | 51.56% |
| ELF240510C00170000 | 5/6/2024 7:43 PM | 170 | 1.70 | 1.80 | 2.05 | 0.46 | 37.10% | 201 | 169 | 51.66% |
| ELF240510C00172500 | 5/6/2024 7:43 PM | 172.5 | 1.14 | 1.20 | 1.35 | 0.28 | 32.56% | 81 | 177 | 51.25% |
| ELF240510C00175000 | 5/6/2024 7:58 PM | 175 | 0.73 | 0.75 | 0.90 | 0.18 | 32.73% | 126 | 139 | 51.17% |
| ELF240510C00177500 | 5/6/2024 7:47 PM | 177.5 | 0.50 | 0.45 | 0.65 | 0.10 | 25.00% | 18 | 38 | 52.05% |
| ELF240510C00180000 | 5/6/2024 7:37 PM | 180 | 0.30 | 0.30 | 0.35 | 0.10 | 50.00% | 143 | 103 | 51.61% |
| ELF240510C00182500 | 5/6/2024 3:54 PM | 182.5 | 0.24 | 0.15 | 0.55 | -0.16 | -40.00% | 16 | 22 | 58.59% |
| ELF240510C00185000 | 5/6/2024 7:39 PM | 185 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 49 | 58 | 56.06% |
| ELF240510C00187500 | 5/6/2024 4:50 PM | 187.5 | 0.25 | 0.00 | 0.20 | -0.10 | -28.57% | 1 | 27 | 55.66% |
| ELF240510C00190000 | 5/6/2024 2:08 PM | 190 | 0.75 | 0.00 | 0.75 | 0.56 | 294.74% | 4 | 47 | 76.66% |
| ELF240510C00192500 | 5/3/2024 5:57 PM | 192.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 78.52% |
| ELF240510C00195000 | 5/3/2024 6:42 PM | 195 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 22 | 71.88% |
| ELF240510C00197500 | 4/30/2024 6:01 PM | 197.5 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 14 | 96.97% |
| ELF240510C00200000 | 5/3/2024 4:39 PM | 200 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 68 | 80.66% |
| ELF240510C00202500 | 5/3/2024 2:05 PM | 202.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 97 | 98.14% |
| ELF240510C00205000 | 4/29/2024 5:35 PM | 205 | 0.35 | 0.00 | 0.55 | 0.00 | 0.00% | 33 | 31 | 101.27% |
| ELF240510C00207500 | 5/3/2024 2:05 PM | 207.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 96 | 76.56% |
| ELF240510C00210000 | 4/30/2024 2:03 PM | 210 | 0.24 | 0.00 | 0.25 | 0.00 | 0.00% | 14 | 20 | 97.27% |
| ELF240510C00212500 | 4/29/2024 3:07 PM | 212.5 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 112.70% |
| ELF240510C00215000 | 4/29/2024 1:30 PM | 215 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 6 | 114.84% |
| ELF240510C00217500 | 4/19/2024 2:47 PM | 217.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 5 | 118.95% |
| ELF240510C00220000 | 4/19/2024 4:02 PM | 220 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 4 | 120.70% |
| ELF240510C00222500 | 4/29/2024 7:02 PM | 222.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 7 | 124.61% |
| ELF240510C00225000 | 4/24/2024 4:12 PM | 225 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 4 | 128.52% |
| ELF240510C00230000 | 4/29/2024 3:46 PM | 230 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 3 | 133.20% |
| ELF240510C00245000 | 4/9/2024 2:11 PM | 245 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 154.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00110000 | 4/9/2024 7:45 PM | 110 | 0.24 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 165.43% |
| ELF240510P00115000 | 4/5/2024 3:59 PM | 115 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 23 | 152.34% |
| ELF240510P00120000 | 4/22/2024 5:43 PM | 120 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 15 | 136.52% |
| ELF240510P00125000 | 5/3/2024 7:27 PM | 125 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 125.78% |
| ELF240510P00130000 | 5/3/2024 2:47 PM | 130 | 0.08 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 15 | 114.16% |
| ELF240510P00131000 | 5/1/2024 4:04 PM | 131 | 0.34 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 111.04% |
| ELF240510P00133000 | 5/1/2024 6:54 PM | 133 | 0.23 | 0.00 | 0.65 | 0.00 | 0.00% | - | 3 | 106.45% |
| ELF240510P00134000 | 5/1/2024 3:14 PM | 134 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 104.88% |
| ELF240510P00135000 | 5/1/2024 4:38 PM | 135 | 0.54 | 0.00 | 0.25 | 0.00 | 0.00% | 17 | 26 | 84.77% |
| ELF240510P00136000 | 5/2/2024 3:23 PM | 136 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 100.10% |
| ELF240510P00138000 | 5/1/2024 6:32 PM | 138 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 93.85% |
| ELF240510P00139000 | 5/1/2024 2:14 PM | 139 | 1.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 90.72% |
| ELF240510P00140000 | 5/3/2024 7:58 PM | 140 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 209 | 87.60% |
| ELF240510P00141000 | 5/6/2024 6:29 PM | 141 | 0.09 | 0.00 | 0.15 | -0.14 | -60.87% | 24 | 3 | 63.48% |
| ELF240510P00142000 | 5/3/2024 6:24 PM | 142 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 2 | 66.02% |
| ELF240510P00143000 | 5/6/2024 1:55 PM | 143 | 0.18 | 0.05 | 0.40 | -0.20 | -52.63% | 1 | 3 | 70.51% |
| ELF240510P00144000 | 5/3/2024 6:40 PM | 144 | 0.50 | 0.05 | 0.30 | 0.00 | 0.00% | 102 | 102 | 64.45% |
| ELF240510P00145000 | 5/6/2024 6:53 PM | 145 | 0.20 | 0.00 | 0.25 | -0.28 | -58.33% | 86 | 242 | 58.20% |
| ELF240510P00146000 | 5/6/2024 7:49 PM | 146 | 0.20 | 0.05 | 0.25 | -1.08 | -84.37% | 6 | 11 | 57.32% |
| ELF240510P00147000 | 5/6/2024 7:25 PM | 147 | 0.25 | 0.15 | 0.25 | -0.48 | -65.75% | 5 | 20 | 57.72% |
| ELF240510P00148000 | 5/6/2024 3:56 PM | 148 | 0.30 | 0.00 | 0.30 | -0.48 | -61.54% | 26 | 31 | 51.95% |
| ELF240510P00149000 | 5/6/2024 6:23 PM | 149 | 0.37 | 0.20 | 0.35 | -0.68 | -64.76% | 27 | 21 | 55.66% |
| ELF240510P00150000 | 5/6/2024 7:50 PM | 150 | 0.35 | 0.25 | 0.40 | -0.93 | -72.66% | 259 | 347 | 54.79% |
| ELF240510P00152500 | 5/6/2024 7:51 PM | 152.5 | 0.60 | 0.45 | 0.55 | -0.95 | -61.29% | 52 | 45 | 52.78% |
| ELF240510P00155000 | 5/6/2024 7:06 PM | 155 | 0.95 | 0.75 | 0.90 | -1.30 | -57.78% | 130 | 119 | 52.20% |
| ELF240510P00157500 | 5/6/2024 6:16 PM | 157.5 | 1.72 | 1.20 | 1.35 | -1.28 | -42.67% | 106 | 53 | 51.17% |
| ELF240510P00160000 | 5/6/2024 7:50 PM | 160 | 2.08 | 1.80 | 2.00 | -2.17 | -51.06% | 49 | 129 | 50.05% |
| ELF240510P00162500 | 5/6/2024 7:55 PM | 162.5 | 3.20 | 2.75 | 3.70 | -2.80 | -46.67% | 106 | 31 | 55.40% |
| ELF240510P00165000 | 5/6/2024 7:55 PM | 165 | 4.38 | 3.80 | 4.20 | -2.88 | -39.67% | 25 | 94 | 52.54% |
| ELF240510P00167500 | 5/6/2024 5:06 PM | 167.5 | 6.60 | 5.30 | 5.70 | -2.40 | -26.67% | 1 | 28 | 50.76% |
| ELF240510P00170000 | 5/6/2024 7:44 PM | 170 | 7.50 | 6.90 | 7.40 | -3.88 | -34.09% | 5 | 104 | 50.42% |
| ELF240510P00172500 | 5/6/2024 2:39 PM | 172.5 | 9.27 | 8.60 | 9.70 | -3.71 | -28.58% | 2 | 102 | 52.34% |
| ELF240510P00175000 | 5/3/2024 1:47 PM | 175 | 13.35 | 9.90 | 11.80 | 0.00 | 0.00% | 5 | 76 | 63.82% |
| ELF240510P00177500 | 5/6/2024 2:14 PM | 177.5 | 13.17 | 11.70 | 14.60 | -4.68 | -26.22% | 2 | 9 | 77.69% |
| ELF240510P00180000 | 5/6/2024 7:59 PM | 180 | 15.80 | 15.10 | 16.80 | -7.50 | -32.19% | 1 | 13 | 61.33% |
| ELF240510P00182500 | 4/29/2024 2:41 PM | 182.5 | 9.30 | 17.40 | 19.40 | 0.00 | 0.00% | 4 | 5 | 66.50% |
| ELF240510P00185000 | 4/30/2024 5:05 PM | 185 | 22.73 | 19.40 | 22.20 | 0.00 | 0.00% | 4 | 15 | 69.63% |
| ELF240510P00187500 | 5/2/2024 2:12 PM | 187.5 | 30.85 | 21.30 | 24.60 | 0.00 | 0.00% | 1 | 12 | 58.89% |
| ELF240510P00190000 | 5/6/2024 7:08 PM | 190 | 26.42 | 24.20 | 27.30 | 12.42 | 88.71% | 1 | 2 | 79.39% |
| ELF240510P00195000 | 4/29/2024 2:41 PM | 195 | 18.40 | 29.00 | 32.90 | 0.00 | 0.00% | - | 0 | 98.00% |
| ELF240510P00197500 | 5/3/2024 7:04 PM | 197.5 | 38.85 | 31.50 | 35.40 | 0.00 | 0.00% | 3 | 3 | 103.52% |
| ELF240510P00200000 | 5/2/2024 3:09 PM | 200 | 42.80 | 34.70 | 37.30 | 0.00 | 0.00% | - | 1 | 110.74% |
| ELF240510P00265000 | 4/3/2024 1:35 PM | 265 | 90.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EL The Estée Lauder Companies Inc.
130.08
-2.15%
HELE Helen of Troy Limited
98.70
+2.24%
HIMS Hims & Hers Health, Inc.
11.65
+3.46%
HNST The Honest Company, Inc.
2.9100
+2.11%
CLX The Clorox Company
139.28
+0.76%
PG The Procter & Gamble Company
164.44
-0.01%
CL Colgate-Palmolive Company
93.18
+0.32%
KVUE Kenvue Inc.
19.08
-0.63%
COTY Coty Inc.
11.50
-0.86%
UL Unilever PLC
52.15
+0.04%