NYSE - Delayed Quote • USD
e.l.f. Beauty, Inc. (ELF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00105000 | 3/28/2024 7:58 PM | 105 | 92.10 | 72.50 | 76.30 | 0.00 | 0.00% | 3 | 3 | 268.21% |
| ELF240503C00145000 | 4/19/2024 4:22 PM | 145 | 14.50 | 32.80 | 36.20 | 0.00 | 0.00% | 1 | 1 | 127.88% |
| ELF240503C00149000 | 4/19/2024 3:28 PM | 149 | 13.50 | 29.10 | 32.30 | 0.00 | 0.00% | 2 | 2 | 61.52% |
| ELF240503C00150000 | 4/23/2024 2:55 PM | 150 | 23.70 | 28.40 | 31.60 | 0.00 | 0.00% | 1 | 10 | 78.91% |
| ELF240503C00152500 | 4/26/2024 7:40 PM | 152.5 | 25.75 | 25.40 | 28.60 | 17.55 | 214.02% | 3 | 9 | 102.98% |
| ELF240503C00155000 | 4/24/2024 5:11 PM | 155 | 19.40 | 23.70 | 26.80 | 0.00 | 0.00% | 2 | 12 | 75.34% |
| ELF240503C00157500 | 4/26/2024 2:54 PM | 157.5 | 16.70 | 21.40 | 23.60 | -7.90 | -32.11% | 4 | 18 | 61.13% |
| ELF240503C00160000 | 4/26/2024 4:40 PM | 160 | 16.36 | 19.10 | 20.60 | 1.36 | 9.07% | 1 | 63 | 70.80% |
| ELF240503C00162500 | 4/24/2024 6:29 PM | 162.5 | 16.80 | 17.40 | 19.50 | 0.81 | 5.07% | 1 | 20 | 70.51% |
| ELF240503C00165000 | 4/26/2024 7:53 PM | 165 | 14.60 | 15.30 | 16.40 | 1.15 | 8.55% | 17 | 43 | 61.38% |
| ELF240503C00167500 | 4/26/2024 7:04 PM | 167.5 | 12.15 | 13.10 | 14.00 | 2.15 | 21.50% | 8 | 18 | 57.13% |
| ELF240503C00170000 | 4/26/2024 7:35 PM | 170 | 10.48 | 11.20 | 13.00 | 0.68 | 6.94% | 48 | 330 | 63.35% |
| ELF240503C00172500 | 4/26/2024 7:47 PM | 172.5 | 9.00 | 9.40 | 10.40 | 0.50 | 5.88% | 23 | 81 | 57.91% |
| ELF240503C00175000 | 4/26/2024 6:22 PM | 175 | 7.72 | 7.90 | 8.20 | 1.52 | 24.52% | 70 | 141 | 55.37% |
| ELF240503C00177500 | 4/26/2024 7:36 PM | 177.5 | 5.47 | 6.40 | 6.70 | 0.02 | 0.37% | 89 | 76 | 54.93% |
| ELF240503C00180000 | 4/26/2024 7:58 PM | 180 | 5.04 | 5.10 | 5.40 | 0.91 | 22.03% | 53 | 167 | 54.70% |
| ELF240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 4.10 | 4.00 | 4.30 | 0.38 | 10.22% | 14 | 153 | 54.65% |
| ELF240503C00185000 | 4/26/2024 7:57 PM | 185 | 3.04 | 3.00 | 4.50 | 0.57 | 23.08% | 62 | 115 | 60.18% |
| ELF240503C00187500 | 4/26/2024 7:55 PM | 187.5 | 2.33 | 2.35 | 2.60 | -0.37 | -13.70% | 58 | 39 | 54.69% |
| ELF240503C00190000 | 4/26/2024 7:43 PM | 190 | 1.54 | 1.80 | 2.00 | -0.06 | -3.75% | 49 | 69 | 55.18% |
| ELF240503C00192500 | 4/26/2024 2:27 PM | 192.5 | 0.70 | 1.30 | 1.50 | -0.75 | -51.72% | 4 | 78 | 55.01% |
| ELF240503C00195000 | 4/26/2024 7:24 PM | 195 | 0.89 | 0.95 | 1.10 | -0.21 | -19.09% | 15 | 236 | 55.08% |
| ELF240503C00197500 | 4/26/2024 7:16 PM | 197.5 | 0.57 | 0.70 | 0.95 | -0.98 | -63.23% | 5 | 26 | 56.89% |
| ELF240503C00200000 | 4/26/2024 7:59 PM | 200 | 0.55 | 0.50 | 2.60 | 0.00 | 0.00% | 22 | 101 | 75.24% |
| ELF240503C00202500 | 4/26/2024 7:55 PM | 202.5 | 0.35 | 0.35 | 0.60 | -0.05 | -12.50% | 3 | 23 | 58.50% |
| ELF240503C00205000 | 4/25/2024 4:55 PM | 205 | 0.16 | 0.25 | 0.35 | -0.19 | -54.29% | 1 | 50 | 57.18% |
| ELF240503C00207500 | 4/24/2024 2:46 PM | 207.5 | 0.53 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 20 | 64.94% |
| ELF240503C00210000 | 4/24/2024 2:12 PM | 210 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 20 | 25 | 69.14% |
| ELF240503C00212500 | 4/24/2024 2:26 PM | 212.5 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 72.27% |
| ELF240503C00215000 | 4/24/2024 4:13 PM | 215 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 76.17% |
| ELF240503C00217500 | 4/23/2024 3:06 PM | 217.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 79.98% |
| ELF240503C00220000 | 4/24/2024 2:46 PM | 220 | 0.13 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 82.72% |
| ELF240503C00222500 | 4/17/2024 2:48 PM | 222.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 11 | 73.05% |
| ELF240503C00225000 | 4/15/2024 5:29 PM | 225 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 87.50% |
| ELF240503C00230000 | 4/3/2024 3:16 PM | 230 | 0.51 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 3 | 92.97% |
| ELF240503C00235000 | 4/12/2024 1:46 PM | 235 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 98.05% |
| ELF240503C00240000 | 4/4/2024 6:43 PM | 240 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 0 | 102.54% |
| ELF240503C00250000 | 4/26/2024 3:22 PM | 250 | 0.23 | 0.00 | 0.40 | 0.18 | 360.00% | 1 | 2 | 112.50% |
| ELF240503C00255000 | 3/25/2024 1:55 PM | 255 | 2.39 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 3 | 117.97% |
| ELF240503C00280000 | 3/22/2024 4:17 PM | 280 | 1.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 135.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00095000 | 4/16/2024 6:44 PM | 95 | 0.18 | 0.00 | 0.35 | 0.00 | 0.00% | - | 15 | 207.81% |
| ELF240503P00100000 | 4/17/2024 2:24 PM | 100 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 192.58% |
| ELF240503P00110000 | 4/15/2024 1:37 PM | 110 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | - | 5 | 164.06% |
| ELF240503P00115000 | 4/5/2024 4:43 PM | 115 | 0.37 | 0.00 | 0.35 | 0.00 | 0.00% | 32 | 32 | 150.78% |
| ELF240503P00120000 | 4/22/2024 4:34 PM | 120 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 137.89% |
| ELF240503P00125000 | 4/24/2024 1:46 PM | 125 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 6 | 128.13% |
| ELF240503P00130000 | 4/23/2024 7:02 PM | 130 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 18 | 122 | 118.16% |
| ELF240503P00135000 | 4/25/2024 5:29 PM | 135 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 19 | 141 | 108.01% |
| ELF240503P00140000 | 4/25/2024 5:41 PM | 140 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 37 | 99.22% |
| ELF240503P00145000 | 4/26/2024 6:46 PM | 145 | 0.27 | 0.05 | 0.60 | 0.12 | 80.00% | 4 | 101 | 88.67% |
| ELF240503P00149000 | 4/25/2024 2:52 PM | 149 | 0.40 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 31 | 75.39% |
| ELF240503P00150000 | 4/26/2024 7:35 PM | 150 | 0.15 | 0.05 | 0.65 | -0.22 | -59.46% | 10 | 265 | 78.03% |
| ELF240503P00152500 | 4/26/2024 2:46 PM | 152.5 | 0.39 | 0.05 | 0.35 | -0.29 | -42.65% | 3 | 56 | 64.84% |
| ELF240503P00155000 | 4/26/2024 7:56 PM | 155 | 0.28 | 0.20 | 0.30 | -0.32 | -53.33% | 53 | 1,066 | 61.96% |
| ELF240503P00157500 | 4/26/2024 2:46 PM | 157.5 | 0.75 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 33 | 60.45% |
| ELF240503P00160000 | 4/26/2024 7:55 PM | 160 | 0.50 | 0.40 | 0.55 | -0.55 | -52.38% | 104 | 196 | 58.59% |
| ELF240503P00162500 | 4/26/2024 7:41 PM | 162.5 | 0.82 | 0.60 | 0.75 | -0.50 | -37.88% | 73 | 169 | 57.47% |
| ELF240503P00165000 | 4/26/2024 7:59 PM | 165 | 0.95 | 0.45 | 1.05 | -0.90 | -48.65% | 112 | 135 | 52.54% |
| ELF240503P00167500 | 4/26/2024 7:42 PM | 167.5 | 1.50 | 0.95 | 1.45 | -0.62 | -29.25% | 34 | 43 | 53.66% |
| ELF240503P00170000 | 4/26/2024 5:10 PM | 170 | 2.20 | 1.50 | 2.00 | -1.13 | -33.93% | 51 | 505 | 53.96% |
| ELF240503P00172500 | 4/26/2024 7:47 PM | 172.5 | 2.75 | 1.05 | 2.65 | -1.35 | -32.93% | 29 | 89 | 56.52% |
| ELF240503P00175000 | 4/26/2024 7:05 PM | 175 | 4.17 | 3.10 | 3.40 | -0.65 | -13.49% | 43 | 568 | 53.54% |
| ELF240503P00177500 | 4/26/2024 7:59 PM | 177.5 | 4.45 | 4.20 | 4.40 | -1.70 | -27.64% | 39 | 53 | 53.71% |
| ELF240503P00180000 | 4/26/2024 7:03 PM | 180 | 6.43 | 5.30 | 5.70 | -0.37 | -5.44% | 12 | 30 | 53.49% |
| ELF240503P00182500 | 4/25/2024 7:55 PM | 182.5 | 9.20 | 6.70 | 7.10 | 0.00 | 0.00% | 26 | 34 | 53.42% |
| ELF240503P00185000 | 4/26/2024 5:34 PM | 185 | 9.32 | 6.70 | 8.80 | -1.38 | -12.90% | 2 | 29 | 56.79% |
| ELF240503P00187500 | 4/15/2024 3:10 PM | 187.5 | 22.81 | 8.80 | 10.70 | 0.00 | 0.00% | 1 | 5 | 58.77% |
| ELF240503P00190000 | 4/26/2024 6:21 PM | 190 | 13.00 | 10.50 | 12.60 | -15.39 | -54.21% | 3 | 14 | 59.33% |
| ELF240503P00192500 | 4/22/2024 7:32 PM | 192.5 | 30.70 | 13.10 | 14.80 | 0.00 | 0.00% | 3 | 4 | 50.10% |
| ELF240503P00195000 | 4/5/2024 6:49 PM | 195 | 34.50 | 15.30 | 17.00 | 0.00 | 0.00% | 1 | 2 | 50.64% |
| ELF240503P00197500 | 4/23/2024 5:00 PM | 197.5 | 24.42 | 18.00 | 19.20 | 0.00 | 0.00% | 7 | 4 | 54.93% |
| ELF240503P00200000 | 4/23/2024 3:45 PM | 200 | 28.40 | 20.10 | 21.90 | 0.00 | 0.00% | 1 | 1 | 57.76% |
| ELF240503P00202500 | 3/25/2024 6:09 PM | 202.5 | 12.45 | 25.30 | 27.10 | 0.00 | 0.00% | 1 | 0 | 106.89% |
| ELF240503P00210000 | 4/3/2024 1:59 PM | 210 | 45.05 | 29.20 | 32.70 | 0.00 | 0.00% | 5 | 0 | 74.85% |
| ELF240503P00220000 | 3/27/2024 2:01 PM | 220 | 28.80 | 44.20 | 47.50 | 0.00 | 0.00% | 1 | 0 | 176.00% |
| ELF240503P00245000 | 4/3/2024 1:35 PM | 245 | 70.90 | 63.80 | 67.20 | 0.00 | 0.00% | 1 | 0 | 100.39% |
| ELF240503P00250000 | 4/3/2024 1:35 PM | 250 | 75.80 | 69.60 | 72.60 | 0.00 | 0.00% | 1 | 0 | 139.65% |
| ELF240503P00260000 | 4/3/2024 1:35 PM | 260 | 85.80 | 78.80 | 82.60 | 0.00 | 0.00% | 1 | 0 | 133.01% |
Related Tickers
EL The Estée Lauder Companies Inc.
147.45
+1.70%
HIMS Hims & Hers Health, Inc.
12.50
+1.87%
PG The Procter & Gamble Company
161.29
-0.78%
HNST The Honest Company, Inc.
3.1600
+3.61%
KMB Kimberly-Clark Corporation
135.24
-0.87%
HELE Helen of Troy Limited
91.21
+0.40%
UL Unilever PLC
51.24
+0.63%
COTY Coty Inc.
11.46
+0.35%
KVUE Kenvue Inc.
18.86
-0.84%
CLX The Clorox Company
146.48
-0.69%