Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) Nikkei
38,413.65 -421.45 (-1.09%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,590.61 -996.95 (-1.57%) CMC Crypto 200
1,297.65 -67.48 (-4.94%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510C00134000 | 2024-05-01 10:18AM EDT | 134.00 | 22.60 | 28.20 | 31.70 | 0.00 | - | - | 1 | 131.25% |
| ELF240510C00135000 | 2024-04-08 1:51PM EDT | 135.00 | 34.20 | 27.60 | 30.00 | 0.00 | - | - | 0 | 114.26% |
| ELF240510C00142000 | 2024-05-01 9:53AM EDT | 142.00 | 17.10 | 21.00 | 23.10 | 0.00 | - | - | 3 | 105.18% |
| ELF240510C00143000 | 2024-05-02 9:41AM EDT | 143.00 | 16.40 | 19.90 | 22.10 | 0.00 | - | - | 1 | 98.34% |
| ELF240510C00144000 | 2024-05-01 1:07PM EDT | 144.00 | 13.40 | 19.00 | 20.90 | 0.00 | - | - | 2 | 91.41% |
| ELF240510C00145000 | 2024-05-02 11:49AM EDT | 145.00 | 14.20 | 18.30 | 19.90 | 0.00 | - | 2 | 6 | 95.31% |
| ELF240510C00146000 | 2024-05-01 10:31AM EDT | 146.00 | 12.80 | 17.50 | 18.80 | 0.00 | - | - | 5 | 93.36% |
| ELF240510C00147000 | 2024-04-22 11:29AM EDT | 147.00 | 12.00 | 15.80 | 17.90 | 0.00 | - | - | 1 | 73.73% |
| ELF240510C00148000 | 2024-05-02 11:35AM EDT | 148.00 | 12.15 | 14.20 | 17.30 | 0.00 | - | - | 1 | 62.89% |
| ELF240510C00149000 | 2024-05-01 10:41AM EDT | 149.00 | 10.50 | 14.60 | 16.00 | 0.00 | - | - | 7 | 86.23% |
| ELF240510C00150000 | 2024-05-03 12:06PM EDT | 150.00 | 12.83 | 13.60 | 14.70 | 0.00 | - | 3 | 35 | 76.27% |
| ELF240510C00152500 | 2024-05-02 11:23AM EDT | 152.50 | 8.80 | 10.30 | 12.40 | 0.00 | - | - | 6 | 52.93% |
| ELF240510C00155000 | 2024-05-07 12:07PM EDT | 155.00 | 10.39 | 9.10 | 9.70 | -1.46 | -12.32% | 7 | 28 | 61.67% |
| ELF240510C00157500 | 2024-05-07 10:42AM EDT | 157.50 | 6.70 | 7.10 | 7.60 | -1.38 | -17.08% | 1 | 46 | 59.81% |
| ELF240510C00160000 | 2024-05-07 11:40AM EDT | 160.00 | 6.04 | 5.30 | 5.60 | -0.29 | -4.58% | 36 | 117 | 57.08% |
| ELF240510C00162500 | 2024-05-07 3:58PM EDT | 162.50 | 3.92 | 3.70 | 4.00 | -0.71 | -15.33% | 35 | 57 | 55.37% |
| ELF240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 2.70 | 2.55 | 2.70 | -0.70 | -20.59% | 73 | 102 | 55.08% |
| ELF240510C00167500 | 2024-05-07 3:39PM EDT | 167.50 | 1.90 | 1.60 | 1.80 | -0.60 | -24.00% | 92 | 127 | 54.88% |
| ELF240510C00170000 | 2024-05-07 3:58PM EDT | 170.00 | 1.07 | 1.00 | 1.15 | -0.63 | -37.06% | 65 | 259 | 55.42% |
| ELF240510C00172500 | 2024-05-07 3:16PM EDT | 172.50 | 0.64 | 0.55 | 0.70 | -0.50 | -43.86% | 26 | 248 | 55.13% |
| ELF240510C00175000 | 2024-05-07 3:58PM EDT | 175.00 | 0.37 | 0.30 | 0.40 | -0.36 | -49.32% | 22 | 212 | 55.18% |
| ELF240510C00177500 | 2024-05-07 2:01PM EDT | 177.50 | 0.20 | 0.20 | 0.25 | -0.30 | -60.00% | 7 | 47 | 57.52% |
| ELF240510C00180000 | 2024-05-07 1:24PM EDT | 180.00 | 0.10 | 0.10 | 0.35 | -0.20 | -66.67% | 8 | 164 | 65.04% |
| ELF240510C00182500 | 2024-05-06 11:54AM EDT | 182.50 | 0.24 | 0.05 | 0.20 | 0.00 | - | 16 | 30 | 64.84% |
| ELF240510C00185000 | 2024-05-07 10:03AM EDT | 185.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 76 | 71.48% |
| ELF240510C00187500 | 2024-05-06 12:50PM EDT | 187.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 91.21% |
| ELF240510C00190000 | 2024-05-07 3:01PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 5 | 44 | 73.44% |
| ELF240510C00192500 | 2024-05-03 1:57PM EDT | 192.50 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 16 | 130.96% |
| ELF240510C00195000 | 2024-05-03 2:42PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 77.34% |
| ELF240510C00197500 | 2024-04-30 2:01PM EDT | 197.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 82.03% |
| ELF240510C00200000 | 2024-05-07 1:05PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 110.35% |
| ELF240510C00202500 | 2024-05-03 10:05AM EDT | 202.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 97 | 128.13% |
| ELF240510C00205000 | 2024-04-29 1:35PM EDT | 205.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 33 | 31 | 133.98% |
| ELF240510C00207500 | 2024-05-07 1:38PM EDT | 207.50 | 0.25 | 0.00 | 0.30 | +0.21 | +525.00% | 2 | 96 | 126.95% |
| ELF240510C00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 14 | 20 | 140.63% |
| ELF240510C00212500 | 2024-04-29 11:07AM EDT | 212.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 146.09% |
| ELF240510C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 148.83% |
| ELF240510C00217500 | 2024-04-19 10:47AM EDT | 217.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 153.91% |
| ELF240510C00220000 | 2024-04-19 12:02PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 158.98% |
| ELF240510C00222500 | 2024-04-29 3:02PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 126.56% |
| ELF240510C00225000 | 2024-04-24 12:12PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 131.25% |
| ELF240510C00230000 | 2024-04-29 11:46AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 139.06% |
| ELF240510C00245000 | 2024-04-09 10:11AM EDT | 245.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 237.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00110000 | 2024-04-09 3:45PM EDT | 110.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 1 | 210.55% |
| ELF240510P00115000 | 2024-04-05 11:59AM EDT | 115.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 193.75% |
| ELF240510P00120000 | 2024-04-22 1:43PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 132.03% |
| ELF240510P00125000 | 2024-05-03 3:27PM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 115.63% |
| ELF240510P00130000 | 2024-05-07 10:01AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 20 | 15 | 109.38% |
| ELF240510P00131000 | 2024-05-07 9:57AM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 37 | 3 | 106.25% |
| ELF240510P00133000 | 2024-05-07 2:02PM EDT | 133.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 2 | 3 | 105.47% |
| ELF240510P00134000 | 2024-05-07 2:03PM EDT | 134.00 | 0.25 | 0.00 | 0.15 | -0.30 | -54.55% | 2 | 1 | 101.95% |
| ELF240510P00135000 | 2024-05-07 2:04PM EDT | 135.00 | 0.30 | 0.00 | 0.30 | -0.24 | -44.44% | 12 | 26 | 109.77% |
| ELF240510P00136000 | 2024-05-02 11:23AM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ELF240510P00138000 | 2024-05-01 2:32PM EDT | 138.00 | 0.55 | 0.05 | 0.00 | 0.00 | - | - | 1 | 76.56% |
| ELF240510P00139000 | 2024-05-01 10:14AM EDT | 139.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ELF240510P00140000 | 2024-05-07 10:51AM EDT | 140.00 | 0.10 | 0.05 | 0.50 | -0.07 | -41.18% | 1 | 209 | 102.73% |
| ELF240510P00141000 | 2024-05-07 10:21AM EDT | 141.00 | 0.20 | 0.05 | 0.10 | +0.11 | +122.22% | 1 | 27 | 78.91% |
| ELF240510P00142000 | 2024-05-03 2:24PM EDT | 142.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 75.78% |
| ELF240510P00143000 | 2024-05-07 9:51AM EDT | 143.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 2 | 3 | 75.78% |
| ELF240510P00144000 | 2024-05-03 2:40PM EDT | 144.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 102 | 102 | 69.34% |
| ELF240510P00145000 | 2024-05-07 12:23PM EDT | 145.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 42 | 285 | 71.88% |
| ELF240510P00146000 | 2024-05-07 1:49PM EDT | 146.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 6 | 15 | 68.36% |
| ELF240510P00147000 | 2024-05-07 12:18PM EDT | 147.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 16 | 19 | 65.04% |
| ELF240510P00148000 | 2024-05-07 1:15PM EDT | 148.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 1 | 31 | 65.63% |
| ELF240510P00149000 | 2024-05-07 1:39PM EDT | 149.00 | 0.25 | 0.10 | 0.25 | -0.12 | -32.43% | 12 | 47 | 62.01% |
| ELF240510P00150000 | 2024-05-07 1:27PM EDT | 150.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 44 | 509 | 60.06% |
| ELF240510P00152500 | 2024-05-07 1:49PM EDT | 152.50 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 16 | 75 | 58.01% |
| ELF240510P00155000 | 2024-05-07 3:15PM EDT | 155.00 | 0.60 | 0.50 | 0.65 | -0.35 | -36.84% | 36 | 164 | 55.42% |
| ELF240510P00157500 | 2024-05-07 3:47PM EDT | 157.50 | 0.99 | 0.90 | 1.05 | -0.73 | -42.44% | 55 | 131 | 53.81% |
| ELF240510P00160000 | 2024-05-07 3:44PM EDT | 160.00 | 1.50 | 1.60 | 1.75 | -0.58 | -27.88% | 46 | 164 | 53.96% |
| ELF240510P00162500 | 2024-05-07 3:51PM EDT | 162.50 | 2.45 | 2.50 | 2.65 | -0.75 | -23.44% | 95 | 98 | 52.54% |
| ELF240510P00165000 | 2024-05-07 12:56PM EDT | 165.00 | 4.10 | 3.70 | 4.00 | -0.28 | -6.39% | 15 | 96 | 52.27% |
| ELF240510P00167500 | 2024-05-07 1:35PM EDT | 167.50 | 5.70 | 5.30 | 5.60 | -0.90 | -13.64% | 22 | 27 | 52.25% |
| ELF240510P00170000 | 2024-05-07 3:24PM EDT | 170.00 | 7.40 | 7.00 | 7.50 | -0.10 | -1.33% | 32 | 103 | 50.49% |
| ELF240510P00172500 | 2024-05-06 10:39AM EDT | 172.50 | 9.27 | 9.00 | 9.60 | 0.00 | - | 2 | 102 | 57.52% |
| ELF240510P00175000 | 2024-05-07 3:24PM EDT | 175.00 | 11.75 | 11.10 | 12.40 | -1.60 | -11.99% | 28 | 76 | 55.57% |
| ELF240510P00177500 | 2024-05-07 3:30PM EDT | 177.50 | 13.80 | 13.40 | 14.90 | +0.63 | +4.78% | 1 | 9 | 59.38% |
| ELF240510P00180000 | 2024-05-07 10:18AM EDT | 180.00 | 18.03 | 15.40 | 17.20 | +2.23 | +14.11% | 4 | 12 | 89.21% |
| ELF240510P00182500 | 2024-05-07 9:30AM EDT | 182.50 | 20.83 | 17.90 | 19.20 | +11.53 | +123.98% | 5 | 5 | 77.34% |
| ELF240510P00185000 | 2024-05-07 10:18AM EDT | 185.00 | 23.10 | 20.40 | 21.80 | +0.37 | +1.63% | 8 | 15 | 90.04% |
| ELF240510P00187500 | 2024-05-02 10:12AM EDT | 187.50 | 30.85 | 22.60 | 24.60 | 0.00 | - | 1 | 12 | 110.84% |
| ELF240510P00190000 | 2024-05-06 3:08PM EDT | 190.00 | 26.42 | 24.30 | 27.30 | 0.00 | - | 1 | 1 | 126.47% |
| ELF240510P00195000 | 2024-04-29 10:41AM EDT | 195.00 | 18.40 | 30.00 | 32.40 | 0.00 | - | - | 0 | 145.75% |
| ELF240510P00197500 | 2024-05-03 3:04PM EDT | 197.50 | 38.85 | 32.20 | 35.50 | 0.00 | - | 3 | 3 | 174.02% |
| ELF240510P00200000 | 2024-05-02 11:09AM EDT | 200.00 | 42.80 | 35.10 | 37.60 | 0.00 | - | - | 1 | 168.26% |
| ELF240510P00265000 | 2024-04-03 9:35AM EDT | 265.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.